1649376000000|2022-04-08 00:00:00|16056.9|15996.9|16056.9|15996.9|16056.9|15996.9|16056.9|15996.9|0
1649376060000|2022-04-08 00:01:00|16058.7|15998.7|16058.7|15998.7|16058.7|15998.7|16058.7|15998.7|0
1649376540000|2022-04-08 00:09:00|16059.4|15999.4|16059.4|15999.4|16059.4|15999.4|16059.4|15999.4|0
1649376550000|2022-04-08 00:09:10|16061.2|16001.2|16061.2|16001.2|16061.2|16001.2|16061.2|16001.2|0
1649377170000|2022-04-08 00:19:30|16043.7|15983.7|16043.7|15983.7|16043.7|15983.7|16043.7|15983.7|1
1649377180000|2022-04-08 00:19:40|16042|15982|16042|15982|16042.7|15982.7|16042|15982|0
1649377860000|2022-04-08 00:31:00|16047|15987|16047|15987|16047|15987|16047|15987|2
1649378210000|2022-04-08 00:36:50|||||||||2
1649378330000|2022-04-08 00:38:50|16061.1|16001.1|16067|16007|16067|16007|16061.1|16001.1|3
1649378530000|2022-04-08 00:42:10|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649378560000|2022-04-08 00:42:40|16059.6|15999.6|16059.6|15999.6|16059.6|15999.6|16059.6|15999.6|0
1649378590000|2022-04-08 00:43:10|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649378820000|2022-04-08 00:47:00|16069.6|16009.6|16069.6|16009.6|16069.6|16009.6|16069.6|16009.6|0
1649380140000|2022-04-08 01:09:00|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649380260000|2022-04-08 01:11:00|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|0
1649380380000|2022-04-08 01:13:00|16069.7|16009.7|16069.7|16009.7|16069.7|16009.7|16069.7|16009.7|0
1649381930000|2022-04-08 01:38:50|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|0
1649381970000|2022-04-08 01:39:30|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|0
1649382810000|2022-04-08 01:53:30|16074.8|16014.8|16094.1|16034.1|16094.1|16034.1|16074.8|16014.8|0
1649382820000|2022-04-08 01:53:40|16069.1|16009.1|16069.8|16009.8|16069.8|16009.8|16069.1|16009.1|1
1649383000000|2022-04-08 01:56:40|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|0
1649424600000|2022-04-08 13:30:00|16077.2|16017.2|16080.5|16020.5|16080.5|16020.5|16077.2|16017.2|7
1649424610000|2022-04-08 13:30:10|16082.2|16022.2|16083|16023|16083|16023|16082.2|16022.2|0
1649424620000|2022-04-08 13:30:20|16085.5|16025.5|16085.5|16025.5|16085.5|16025.5|16085.5|16025.5|0
1649424640000|2022-04-08 13:30:40|16086.2|16026.2|16088|16028|16088|16028|16086.2|16026.2|0
1649424680000|2022-04-08 13:31:20|16087.2|16027.2|16087.2|16027.2|16087.2|16027.2|16087.2|16027.2|0
1649424730000|2022-04-08 13:32:10|16084.7|16024.7|16084.7|16024.7|16084.7|16024.7|16084.7|16024.7|0
1649424740000|2022-04-08 13:32:20|16082.2|16022.2|16079.7|16019.7|16082.2|16022.2|16079.7|16019.7|0
1649424780000|2022-04-08 13:33:00|16079.8|16019.8|16079.8|16019.8|16079.8|16019.8|16079.8|16019.8|0
1649424850000|2022-04-08 13:34:10|16082.3|16022.3|16077.3|16037.3|16086.5|16037.3|16077.3|16022.3|0
1649424860000|2022-04-08 13:34:20|16075.8|16035.8|16059.8|16019.8|16077.6|16035.8|16058|16010.5|7
1649424870000|2022-04-08 13:34:30|16058|16018|16031.9|16011.9|16070.5|16019.8|16031.9|15995.5|2
1649424880000|2022-04-08 13:34:40|16027.3|15987.3|16029.8|15989.8|16029.8|15989.8|16027.3|15987.3|4
1649424890000|2022-04-08 13:34:50|16028|15988|16026.5|15986.5|16028|15988|16026.5|15986.5|4
1649424900000|2022-04-08 13:35:00|16024.8|15984.8|16030.5|15970.5|16030.5|15984.8|16024.8|15970.5|2
1649424910000|2022-04-08 13:35:10|16014.8|15974.8|16014.8|15974.8|16025.5|15974.8|16014.8|15965.5|2
1649425130000|2022-04-08 13:38:50|16019.8|15959.8|16001.2|15941.2|16019.8|15959.8|16001.2|15941.2|5
1649425140000|2022-04-08 13:39:00|16000.5|15940.5|16000.5|15940.5|16000.5|15940.5|16000.5|15940.5|0
1649425150000|2022-04-08 13:39:10|15989.8|15949.8|15987.3|15947.3|15989.8|15949.8|15987.3|15947.3|0
1649425210000|2022-04-08 13:40:10|15980.9|15960.9|15991.6|15971.6|15991.6|15971.6|15980.9|15960.9|0
1649425220000|2022-04-08 13:40:20|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|1
1649425240000|2022-04-08 13:40:40|15971.6|15951.6|15968|15948|15971.6|15951.6|15968|15948|1
1649425250000|2022-04-08 13:40:50|||||||||4
1649425260000|2022-04-08 13:41:00|15977|15937|15977|15937|15977|15937|15977|15937|0
1649425330000|2022-04-08 13:42:10|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|1
1649425360000|2022-04-08 13:42:40|15988.7|15948.7|15988.7|15948.7|15988.7|15948.7|15988.7|15948.7|0
1649425520000|2022-04-08 13:45:20|16011.2|15951.2|16011.2|15951.2|16011.2|15951.2|16011.2|15951.2|1
1649425530000|2022-04-08 13:45:30|16013.7|15953.7|16013.7|15953.7|16013.7|15953.7|16013.7|15953.7|0
1649425540000|2022-04-08 13:45:40|16016.2|15956.2|16031.2|15971.2|16031.2|15971.2|16011.2|15951.2|1
1649425550000|2022-04-08 13:45:50|16038.7|15978.7|16033.7|15973.7|16038.7|15978.7|16033.7|15973.7|0
1649425560000|2022-04-08 13:46:00|16001.6|15961.6|16008.7|15948.7|16011.6|15961.6|16001.6|15948.7|0
1649425570000|2022-04-08 13:46:10|16009.5|15949.5|16011.2|15951.2|16011.2|15951.2|16009.5|15949.5|0
1649425630000|2022-04-08 13:47:10|16011.3|15951.3|16011.3|15951.3|16011.3|15951.3|16011.3|15951.3|0
1649425640000|2022-04-08 13:47:20|16012|15952|16003|15943|16013.8|15953.8|15988.9|15928.9|11
1649425650000|2022-04-08 13:47:30|16003.8|15943.8|15993.8|15933.8|16003.8|15943.8|15993.8|15933.8|0
1649425660000|2022-04-08 13:47:40|15993|15933|15993|15933|15993|15933|15993|15933|0
1649425670000|2022-04-08 13:47:50|15980.5|15940.5|15980.5|15940.5|15980.5|15940.5|15980.5|15940.5|0
1649425810000|2022-04-08 13:50:10|15982.3|15942.3|15980.5|15920.5|15982.3|15942.3|15980.5|15920.5|8
1649425860000|2022-04-08 13:51:00|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|162
1649425880000|2022-04-08 13:51:20|15971.6|15931.6|15975.9|15935.9|15975.9|15935.9|15971.6|15931.6|0
1649425920000|2022-04-08 13:52:00|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|0
1649425960000|2022-04-08 13:52:40|15971.6|15931.6|15971.6|15931.6|15971.6|15931.6|15971.6|15931.6|0
1649426140000|2022-04-08 13:55:40|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|0
1649426190000|2022-04-08 13:56:30|15971.6|15931.6|15970.9|15930.9|15971.6|15931.6|15970.9|15930.9|2
1649426200000|2022-04-08 13:56:40|15970.2|15930.2|15968.4|15928.4|15970.2|15930.2|15968.4|15928.4|0
1649426220000|2022-04-08 13:57:00|15965.9|15925.9|15965.6|15925.6|15965.9|15933.4|15953.4|15925.6|0
1649426230000|2022-04-08 13:57:10|15968.4|15928.4|15968.4|15928.4|15968.4|15928.4|15968.4|15928.4|0
1649426330000|2022-04-08 13:58:50|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|0
1649426350000|2022-04-08 13:59:10|15970.9|15930.9|15970.9|15930.9|15970.9|15930.9|15970.9|15930.9|0
1649426560000|2022-04-08 14:02:40|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|0
1649426670000|2022-04-08 14:04:30|15971.6|15931.6|15973.4|15933.4|15973.4|15933.4|15971.6|15931.6|0
1649426700000|2022-04-08 14:05:00|15972.7|15932.7|15970.9|15930.9|15972.7|15932.7|15970.9|15930.9|0
1649426710000|2022-04-08 14:05:10|||||||||175
1649426740000|2022-04-08 14:05:40|||||||||2
1649426770000|2022-04-08 14:06:10|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|0
1649426830000|2022-04-08 14:07:10|15967.4|15927.4|15967.4|15927.4|15967.4|15927.4|15967.4|15927.4|0
1649426860000|2022-04-08 14:07:40|15966.6|15926.6|15966.6|15926.6|15966.6|15926.6|15966.6|15926.6|0
1649426910000|2022-04-08 14:08:30|15966.7|15926.7|15966.7|15926.7|15966.7|15926.7|15966.7|15926.7|0
1649427020000|2022-04-08 14:10:20|15988|15948|15992.7|15972.7|15992.7|15972.7|15988|15948|2
1649427030000|2022-04-08 14:10:30|16004.9|15964.9|15992.4|15932.4|16004.9|15964.9|15992.4|15932.4|1
1649427040000|2022-04-08 14:10:40|15991.7|15931.7|15989.9|15929.9|15992.4|15932.4|15989.9|15929.9|2
1649427050000|2022-04-08 14:10:50|15987.4|15927.4|15984.2|15924.2|15987.4|15927.4|15984.2|15924.2|2
1649427060000|2022-04-08 14:11:00|15969.9|15929.9|15966.7|15926.7|15969.9|15929.9|15966.7|15926.7|0
1649427200000|2022-04-08 14:13:20|15969.2|15929.2|15969.2|15929.2|15969.2|15929.2|15969.2|15929.2|0
1649427360000|2022-04-08 14:16:00|15962.1|15942.1|15996.7|15956.7|15996.7|15956.7|15962.1|15942.1|2
1649427370000|2022-04-08 14:16:10|15994.2|15954.2|15994.2|15954.2|15994.2|15954.2|15994.2|15954.2|2
1649427430000|2022-04-08 14:17:10|16000.2|15960.2|16000.2|15960.2|16000.2|15960.2|16000.2|15960.2|0
1649427510000|2022-04-08 14:18:30|16001|15961|16001|15961|16001|15961|16001|15961|0
1649427760000|2022-04-08 14:22:40|16000.3|15960.3|16000.3|15960.3|16000.3|15960.3|16000.3|15960.3|0
1649427850000|2022-04-08 14:24:10|16002.8|15982.8|16002.8|15982.8|16002.8|15982.8|16002.8|15982.8|0
1649427910000|2022-04-08 14:25:10|15986.8|15966.8|15991.7|15951.7|15991.7|15966.8|15986.8|15951.7|10
1649428100000|2022-04-08 14:28:20|15991|15951|15989.2|15949.2|15991|15951|15989.2|15949.2|0
1649428110000|2022-04-08 14:28:30|15988.5|15948.5|15986.7|15946.7|15988.5|15948.5|15986.7|15946.7|0
1649428180000|2022-04-08 14:29:40|15974.2|15954.2|15974.2|15954.2|15974.2|15954.2|15974.2|15954.2|0
1649428280000|2022-04-08 14:31:20|15986.7|15946.7|15976|15956|15986.7|15956|15976|15946.7|0
1649428290000|2022-04-08 14:31:30|15974.2|15954.2|15976.7|15956.7|15976.7|15956.7|15974.2|15954.2|0
1649428490000|2022-04-08 14:34:50|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|0
1649428550000|2022-04-08 14:35:50|15980|15960|15984.2|15964.2|15984.2|15964.2|15980|15960|0
1649428600000|2022-04-08 14:36:40|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|0
1649428610000|2022-04-08 14:36:50|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|1
1649428620000|2022-04-08 14:37:00|15991.8|15971.8|15991.8|15971.8|15991.8|15971.8|15991.8|15971.8|4
1649428630000|2022-04-08 14:37:10|15992.5|15972.5|15994.3|15974.3|15994.3|15974.3|15992.5|15972.5|0
1649428650000|2022-04-08 14:37:30|15996|15976|15996|15976|15996|15976|15996|15976|0
1649428830000|2022-04-08 14:40:30|15996.8|15976.8|15996|15976|15996.8|15976.8|15993.5|15973.5|1
1649428990000|2022-04-08 14:43:10|15994.6|15974.6|15991.1|15971.1|15994.6|15974.6|15991|15971|0
1649429160000|2022-04-08 14:46:00|||||||||33
1649429170000|2022-04-08 14:46:10|15992.8|15972.8|15992.8|15972.8|15992.8|15972.8|15992.8|15972.8|0
1649429380000|2022-04-08 14:49:40|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|0
1649429470000|2022-04-08 14:51:10|15994.3|15974.3|15997.9|15977.9|15997.9|15977.9|15994.3|15974.3|3
1649429710000|2022-04-08 14:55:10|16009.3|15969.3|16018.6|15978.6|16018.6|15978.6|16009.3|15969.3|2
1649429830000|2022-04-08 14:57:10|16020.4|15980.4|16020.4|15980.4|16020.4|15980.4|16020.4|15980.4|0
1649429860000|2022-04-08 14:57:40|16022.9|16002.9|16022.9|16002.9|16022.9|16002.9|16022.9|16002.9|0
1649429880000|2022-04-08 14:58:00|16046.1|16006.1|16056.8|15996.8|16056.8|16006.1|16046.1|15996.8|2
1649429890000|2022-04-08 14:58:10|16060.4|16000.4|16060.4|16000.4|16060.4|16000.4|16060.4|16000.4|0
1649429990000|2022-04-08 14:59:50|16056.1|15996.1|16056.1|15996.1|16056.1|15996.1|16056.1|15996.1|1
1649430010000|2022-04-08 15:00:10|16056.8|15996.8|16056.8|15996.8|16056.8|15996.8|16056.8|15996.8|0
1649430030000|2022-04-08 15:00:30|16058.6|15998.6|16058.6|15998.6|16058.6|15998.6|16058.6|15998.6|0
1649430060000|2022-04-08 15:01:00|16047.9|16007.9|16047.9|16007.9|16047.9|16007.9|16047.9|16007.9|0
1649430070000|2022-04-08 15:01:10|16046.1|16006.1|16046.1|16006.1|16046.1|16006.1|16046.1|16006.1|0
1649430080000|2022-04-08 15:01:20|16048.6|16008.6|16048.6|16008.6|16048.6|16008.6|16048.6|16008.6|0
1649430260000|2022-04-08 15:04:20|16052.2|16012.2|16055.4|16015.4|16055.4|16015.4|16052.2|16012.2|1
1649430280000|2022-04-08 15:04:40|16057.9|16017.9|16057.9|16017.9|16057.9|16017.9|16057.9|16017.9|0
1649430400000|2022-04-08 15:06:40|16056.1|16016.1|16056.1|16016.1|16056.1|16016.1|16056.1|16016.1|0
1649430440000|2022-04-08 15:07:20|16056.9|16016.9|16058.6|16018.6|16058.6|16018.6|16056.9|16016.9|0
1649430480000|2022-04-08 15:08:00|16064|16024|16068.6|16028.6|16068.6|16028.6|16064|16024|5
1649430520000|2022-04-08 15:08:40|16060.1|16040.1|16063.6|16043.6|16063.6|16043.6|16060.1|16040.1|0
1649430540000|2022-04-08 15:09:00|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|0
1649430690000|2022-04-08 15:11:30|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|0
1649430730000|2022-04-08 15:12:10|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|1
1649430740000|2022-04-08 15:12:20|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|0
1649430790000|2022-04-08 15:13:10|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|0
1649430800000|2022-04-08 15:13:20|16067.9|16047.9|16066.2|16046.2|16067.9|16047.9|16066.2|16046.2|0
1649430830000|2022-04-08 15:13:50|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|0
1649430850000|2022-04-08 15:14:10|16071.2|16051.2|16068.7|16048.7|16071.2|16051.2|16068.7|16048.7|0
1649431260000|2022-04-08 15:21:00|16076.5|16036.5|16076.5|16036.5|16076.5|16036.5|16076.5|16036.5|1
1649431270000|2022-04-08 15:21:10|16069.4|16029.4|16069.4|16029.4|16069.4|16029.4|16069.4|16029.4|0
1649431290000|2022-04-08 15:21:30|16058|16038|16064.4|16024.4|16064.4|16038|16053.7|16024.4|0
1649431300000|2022-04-08 15:21:40|16066.2|16026.2|16066.2|16026.2|16066.2|16026.2|16066.2|16026.2|0
1649431330000|2022-04-08 15:22:10|16053.7|16033.7|16053.7|16033.7|16053.7|16033.7|16053.7|16033.7|0
1649431370000|2022-04-08 15:22:50|16053|16033|16051.2|16031.2|16053|16033|16051.2|16031.2|0
1649431380000|2022-04-08 15:23:00|16060.5|16020.5|16060.5|16020.5|16060.5|16020.5|16060.5|16020.5|0
1649431390000|2022-04-08 15:23:10|16058.7|16018.7|16058.7|16018.7|16058.7|16018.7|16058.7|16018.7|0
1649431400000|2022-04-08 15:23:20|16056.2|16016.2|16056.2|16016.2|16056.2|16016.2|16056.2|16016.2|0
1649431480000|2022-04-08 15:24:40|16054.4|16014.4|16054.4|16014.4|16054.4|16014.4|16054.4|16014.4|0
1649431510000|2022-04-08 15:25:10|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|0
1649431520000|2022-04-08 15:25:20|16051.2|16011.2|16051.2|16011.2|16051.2|16011.2|16051.2|16011.2|0
1649432020000|2022-04-08 15:33:40|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|0
1649432060000|2022-04-08 15:34:20|16044.5|16024.5|16046.2|16026.2|16046.2|16026.2|16044.5|16024.5|0
1649432070000|2022-04-08 15:34:30|16047|16027|16051.2|16031.2|16053.7|16033.7|16046.2|16026.2|0
1649432080000|2022-04-08 15:34:40|16052|16032|16051.2|16031.2|16053.7|16033.7|16051.2|16031.2|0
1649432190000|2022-04-08 15:36:30|16059.5|16039.5|16059.5|16039.5|16059.5|16039.5|16059.5|16039.5|2
1649432210000|2022-04-08 15:36:50|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|1
1649432370000|2022-04-08 15:39:30|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|0
1649432810000|2022-04-08 15:46:50|16069.5|16049.5|16068.8|16048.8|16070.2|16050.2|16068.8|16048.8|0
1649432870000|2022-04-08 15:47:50|16068.1|16048.1|16066.3|16046.3|16068.1|16048.1|16066.3|16046.3|0
1649432980000|2022-04-08 15:49:40|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|0
1649433550000|2022-04-08 15:59:10|16066.3|16046.3|16068.8|16048.8|16068.8|16048.8|16066.3|16046.3|0
1649433560000|2022-04-08 15:59:20|16068.1|16048.1|16068.8|16048.8|16068.8|16048.8|16066.3|16046.3|0
1649433570000|2022-04-08 15:59:30|16070.6|16050.6|16070.6|16050.6|16070.6|16050.6|16070.6|16050.6|0
1649433680000|2022-04-08 16:01:20|16081.3|16061.3|16081.3|16061.3|16081.3|16061.3|16081.3|16061.3|1
1649433700000|2022-04-08 16:01:40|16083.1|16063.1|16085.6|16065.6|16085.6|16065.6|16083.1|16063.1|1
1649433710000|2022-04-08 16:01:50|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|2
1649433740000|2022-04-08 16:02:20|16096.3|16076.3|16096.3|16076.3|16096.3|16076.3|16096.3|16076.3|0
1649433750000|2022-04-08 16:02:30|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|1
1649433760000|2022-04-08 16:02:40|16097.1|16077.1|16105.6|16065.6|16105.6|16077.1|16097.1|16065.6|5
1649433770000|2022-04-08 16:02:50|16107.7|16047.7|16107.7|16047.7|16107.7|16047.7|16107.7|16047.7|0
1649433780000|2022-04-08 16:03:00|16086.3|16026.3|16083.8|16023.8|16086.3|16026.3|16083.8|16023.8|0
1649433980000|2022-04-08 16:06:20|16083.1|16023.1|16081.3|16021.3|16083.1|16023.1|16081.3|16021.3|0
1649433990000|2022-04-08 16:06:30|16082.8|16022.8|16086.3|16026.3|16086.3|16026.3|16082.8|16022.8|0
1649434050000|2022-04-08 16:07:30|16086.4|16026.4|16086.4|16026.4|16086.4|16026.4|16086.4|16026.4|0
1649434210000|2022-04-08 16:10:10|16087.8|16027.8|16091.4|16031.4|16091.4|16031.4|16087.8|16027.8|3
1649434220000|2022-04-08 16:10:20|16088.9|16028.9|16086.4|16026.4|16088.9|16028.9|16086.4|16026.4|0
1649434250000|2022-04-08 16:10:50|16087.1|16027.1|16088.9|16028.9|16088.9|16028.9|16087.1|16027.1|0
1649434350000|2022-04-08 16:12:30|16090.6|16030.6|16090.6|16030.6|16090.6|16030.6|16090.6|16030.6|1
1649434360000|2022-04-08 16:12:40|16092.1|16032.1|16098.1|16038.1|16098.1|16038.1|16092.1|16032.1|0
1649434370000|2022-04-08 16:12:50|16095.6|16035.6|16095.6|16035.6|16095.6|16035.6|16095.6|16035.6|0
1649434390000|2022-04-08 16:13:10|16095.7|16035.7|16095.7|16035.7|16095.7|16035.7|16095.7|16035.7|0
1649434430000|2022-04-08 16:13:50|16094.9|16034.9|16093.2|16033.2|16094.9|16034.9|16093.2|16033.2|0
1649434630000|2022-04-08 16:17:10|16090.7|16050.7|16093.2|16033.2|16093.2|16050.7|16089.2|16033.2|0
1649434820000|2022-04-08 16:20:20|||||||||10
1649434860000|2022-04-08 16:21:00|16085.7|16025.7|16078.2|16018.2|16085.7|16025.7|16078.2|16018.2|4
1649434890000|2022-04-08 16:21:30|16076.4|16016.4|16076.4|16016.4|16076.4|16016.4|16076.4|16016.4|0
1649434900000|2022-04-08 16:21:40|16077.1|16017.1|16078.9|16018.9|16078.9|16018.9|16077.1|16017.1|0
1649435090000|2022-04-08 16:24:50|16055.8|15995.8|16021.4|16001.4|16055.8|16001.4|16021.4|15995.8|3
1649435100000|2022-04-08 16:25:00|16020.7|16000.7|16018.9|15998.9|16020.7|16000.7|16018.9|15998.9|0
1649435110000|2022-04-08 16:25:10|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|1
1649435220000|2022-04-08 16:27:00|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|0
1649435230000|2022-04-08 16:27:10|16013.9|15973.9|16013.9|15973.9|16013.9|15973.9|16013.9|15973.9|1
1649435340000|2022-04-08 16:29:00|16018.2|15978.2|16018.2|15978.2|16018.2|15978.2|16018.2|15978.2|2
1649435350000|2022-04-08 16:29:10|16017.9|15977.9|16021.4|15981.4|16021.4|15981.4|16017.9|15977.9|0
1649435360000|2022-04-08 16:29:20|16025|15985|16027.5|15987.5|16027.5|15987.5|16025|15985|4
1649435370000|2022-04-08 16:29:30|16018.2|15998.2|16022.5|16002.5|16022.5|16002.5|16018.2|15998.2|0
1649435390000|2022-04-08 16:29:50|16020|16000|16020|16000|16022.5|16002.5|16020|16000|1
1649435400000|2022-04-08 16:30:00|16028.5|15988.5|16020|15980|16028.5|15992.5|16012.5|15980|0
1649435410000|2022-04-08 16:30:10|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|0
1649435440000|2022-04-08 16:30:40|16013.2|15993.2|16015|15995|16015|15995|16013.2|15993.2|0
1649435460000|2022-04-08 16:31:00|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|0
1649435470000|2022-04-08 16:31:10|16016.8|15996.8|16015|15995|16016.8|15996.8|16015|15995|0
1649435480000|2022-04-08 16:31:20|16025.7|15985.7|16025.7|15985.7|16025.7|15985.7|16025.7|15985.7|0
1649435490000|2022-04-08 16:31:30|16027.5|15987.5|16027.5|15987.5|16027.5|15987.5|16027.5|15987.5|0
1649435500000|2022-04-08 16:31:40|16022.5|16002.5|16022.5|16002.5|16022.5|16002.5|16022.5|16002.5|0
1649435510000|2022-04-08 16:31:50|16023.2|16003.2|16027.5|15987.5|16027.5|16003.2|16023.2|15987.5|1
1649435550000|2022-04-08 16:32:30|||||||||3
1649435890000|2022-04-08 16:38:10|16020|16000|16020|16000|16020|16000|16020|16000|0
1649436160000|2022-04-08 16:42:40|16020.8|16000.8|16020|16000|16022.5|16002.5|16020|16000|0
1649436400000|2022-04-08 16:46:40|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1649436640000|2022-04-08 16:50:40|15973.6|15953.6|15972.6|15952.6|15973.6|15953.6|15958.7|15938.7|7
1649436650000|2022-04-08 16:50:50|15971.8|15951.8|15972.6|15952.6|15972.6|15952.6|15970.1|15950.1|2
1649436680000|2022-04-08 16:51:20|15971.8|15951.8|15972.6|15952.6|15972.6|15952.6|15970.1|15950.1|0
1649436790000|2022-04-08 16:53:10|15971.1|15951.1|15967.6|15947.6|15971.1|15951.1|15967.6|15947.6|0
1649436820000|2022-04-08 16:53:40||15927.6||15927.6||15927.6||15927.6|3
1649436830000|2022-04-08 16:53:50|15970.1|15930.1|15967.6|15927.6|15970.1|15930.1|15967.6|15927.6|0
1649436870000|2022-04-08 16:54:30|||||||||4
1649437000000|2022-04-08 16:56:40|15970.1|15930.1|15970.1|15930.1|15970.1|15930.1|15970.1|15930.1|0
1649437070000|2022-04-08 16:57:50|15968.3|15928.3|15957.6|15937.6|15968.3|15937.6|15957.6|15928.3|13
1649437150000|2022-04-08 16:59:10|||||||||1
1649437660000|2022-04-08 17:07:40|||||||||1
1649437800000|2022-04-08 17:10:00|15955.9|15935.9|15965.1|15925.1|15965.1|15935.9|15955.9|15925.1|5
1649438050000|2022-04-08 17:14:10|15965.2|15925.2|15965.2|15925.2|15965.2|15925.2|15965.2|15925.2|0
1649438170000|2022-04-08 17:16:10|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|0
1649438190000|2022-04-08 17:16:30|15952.7|15932.7|15952.7|15932.7|15952.7|15932.7|15952.7|15932.7|0
1649438270000|2022-04-08 17:17:50|15965.2|15925.2|15957.7|15937.7|15965.2|15937.7|15957.7|15925.2|1
1649438280000|2022-04-08 17:18:00|15958.4|15938.4|15961.9|15941.9|15961.9|15941.9|15958.4|15938.4|0
1649438370000|2022-04-08 17:19:30|15962|15942|15962|15942|15962|15942|15962|15942|0
1649438500000|2022-04-08 17:21:40|15965.2|15945.2|15965.2|15945.2|15965.2|15945.2|15965.2|15945.2|0
1649438650000|2022-04-08 17:24:10|15968.7|15948.7|15970.2|15950.2|15970.2|15950.2|15968.7|15948.7|1
1649438920000|2022-04-08 17:28:40|15972.4|15952.4|15970.2|15950.2|15972.4|15952.4|15970.2|15950.2|1
1649439090000|2022-04-08 17:31:30|15972|15952|15997.4|15937.4|15997.4|15952|15972|15937.4|5
1649439100000|2022-04-08 17:31:40|16002.7|15942.7|16002.7|15942.7|16002.7|15942.7|16002.7|15942.7|0
1649439120000|2022-04-08 17:32:00|16013.4|15953.4|16013.4|15953.4|16013.4|15953.4|16013.4|15953.4|0
1649439140000|2022-04-08 17:32:20|16015.9|15955.9|16015.9|15955.9|16015.9|15955.9|16015.9|15955.9|0
1649439420000|2022-04-08 17:37:00|16016|15956|16016|15956|16016|15956|16016|15956|0
1649439530000|2022-04-08 17:38:50|||||||||1
1649439590000|2022-04-08 17:39:50|||||||||1
1649439610000|2022-04-08 17:40:10|16018.5|15958.5|16021|15961|16021|15961|16018.5|15958.5|0
1649439620000|2022-04-08 17:40:20|16019.5|15959.5|16016|15956|16019.5|15959.5|16016|15956|0
1649439690000|2022-04-08 17:41:30|16015.2|15955.2|16013.5|15973.5|16015.2|15973.5|16013.5|15953.5|0
1649439910000|2022-04-08 17:45:10|16014.9|15974.9|16020.3|15980.3|16020.3|15980.3|16014.9|15974.9|0
1649439920000|2022-04-08 17:45:20|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|0
1649439990000|2022-04-08 17:46:30|16007|15987|16007|15987|16007|15987|16007|15987|0
1649440000000|2022-04-08 17:46:40|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|0
1649440230000|2022-04-08 17:50:30|16005.3|15985.3|16017.8|15997.8|16017.8|15997.8|16005.3|15985.3|1
1649440250000|2022-04-08 17:50:50|16019.2|15999.2|16021|16001|16021|16001|16019.2|15999.2|0
1649440560000|2022-04-08 17:56:00|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|0
1649440570000|2022-04-08 17:56:10|16022.1|16002.1|16021|16001|16022.1|16002.1|16021|16001|0
1649440790000|2022-04-08 17:59:50|16023.5|16003.5|16018.5|15998.5|16023.5|16003.5|16018.5|15998.5|1
1649440800000|2022-04-08 18:00:00|16026.4|15986.4|16026.4|15986.4|16026.4|15986.4|16026.4|15986.4|2
1649440810000|2022-04-08 18:00:10|16024.6|15984.6|16024.6|15984.6|16024.6|15984.6|16024.6|15984.6|0
1649440870000|2022-04-08 18:01:10|||||||||1
1649441190000|2022-04-08 18:06:30|16023.9|15983.9|16023.9|15983.9|16023.9|15983.9|16023.9|15983.9|2
1649441270000|2022-04-08 18:07:50|16023.2|15983.2|16021.4|15981.4|16023.2|15983.2|16021.4|15981.4|0
1649441370000|2022-04-08 18:09:30|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|0
1649441390000|2022-04-08 18:09:50|16015.4|15995.4|16015.4|15995.4|16015.4|15995.4|16015.4|15995.4|0
1649441610000|2022-04-08 18:13:30|||||||||2
1649441640000|2022-04-08 18:14:00|16014.6|15994.6|16012.9|15992.9|16014.6|15994.6|16012.9|15992.9|1
1649441670000|2022-04-08 18:14:30|16020.7|15980.7|16017.2|15977.2|16020.7|15980.7|16017.2|15977.2|2
1649441690000|2022-04-08 18:14:50|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|1
1649441700000|2022-04-08 18:15:00|15998.3|15958.3|16018.9|15978.9|16018.9|15978.9|15981.8|15958.3|2
1649441740000|2022-04-08 18:15:40|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|0
1649441760000|2022-04-08 18:16:00|16018.9|15978.9|16019.7|15979.7|16019.7|15979.7|16018.9|15978.9|0
1649441900000|2022-04-08 18:18:20|||||||||2
1649441920000|2022-04-08 18:18:40|||||||||1
1649441940000|2022-04-08 18:19:00|||||||||1
1649441980000|2022-04-08 18:19:40|16017.9|15997.9|16017.9|15997.9|16017.9|15997.9|16017.9|15997.9|0
1649441990000|2022-04-08 18:19:50|16025|15985|16019|15979|16025|15985|16019|15979|4
1649635200000|2022-04-11 00:00:00|16031.4|16011.4|16031.4|16011.4|16031.4|16011.4|16031.4|16011.4|0
1649635250000|2022-04-11 00:00:50|16000.8|15980.8|16016.4|15956.4|16016.4|15980.8|16000.8|15956.4|0
1649635270000|2022-04-11 00:01:10|16005.8|15965.8|16005.8|15965.8|16005.8|15965.8|16005.8|15965.8|0
1649635290000|2022-04-11 00:01:30|16003.3|15963.3|16003.3|15963.3|16003.3|15963.3|16003.3|15963.3|0
1649635320000|2022-04-11 00:02:00|16003.9|15963.9|16003.3|15963.3|16003.9|15963.9|16003.3|15963.3|0
1649635720000|2022-04-11 00:08:40|16002.7|15962.7|16002.7|15962.7|16002.7|15962.7|16002.7|15962.7|0
1649635860000|2022-04-11 00:11:00|16003.3|15963.3|16003.3|15963.3|16003.3|15963.3|16003.3|15963.3|0
1649636170000|2022-04-11 00:16:10|15978.9|15938.9|15960.2|15940.2|15978.9|15940.2|15960.2|15938.9|1
1649636180000|2022-04-11 00:16:20|||||||||3
1649636610000|2022-04-11 00:23:30|15960.3|15940.3|15960.3|15940.3|15960.3|15940.3|15960.3|15940.3|0
1649637030000|2022-04-11 00:30:30|15939.6|15919.6|15944|15884|15944|15919.6|15939.6|15884|4
1649637040000|2022-04-11 00:30:40|15944.7|15884.7|15944|15884|15944.7|15884.7|15944|15884|0
1649637070000|2022-04-11 00:31:10|15932.8|15892.8|15911.5|15891.5|15932.8|15892.8|15911.5|15884|0
1649637080000|2022-04-11 00:31:20|15934.6|15874.6|15944|15884|15944|15884|15934.6|15874.6|0
1649637120000|2022-04-11 00:32:00|15955.3|15895.3|15956.5|15896.5|15956.5|15896.5|15955.3|15895.3|0
1649637140000|2022-04-11 00:32:20|15947.8|15887.8|15950.3|15890.3|15950.3|15890.3|15947.8|15887.8|8
1649637270000|2022-04-11 00:34:30|15952.2|15892.2|15952.2|15892.2|15952.2|15892.2|15952.2|15892.2|0
1649637440000|2022-04-11 00:37:20|16004.7|15964.7|16004.7|15964.7|16004.7|15964.7|16004.7|15964.7|7
1649637460000|2022-04-11 00:37:40|15966.6|15906.6|15966.6|15906.6|15966.6|15906.6|15966.6|15906.6|2
1649637480000|2022-04-11 00:38:00|15967.2|15907.2|15969.1|15909.1|15969.7|15909.7|15967.2|15907.2|1
1649637490000|2022-04-11 00:38:10|15969.7|15909.7|15967.8|15907.8|15969.7|15909.7|15967.8|15907.8|0
1649637500000|2022-04-11 00:38:20|15970.3|15910.3|15970.3|15910.3|15970.3|15910.3|15970.3|15910.3|0
1649637520000|2022-04-11 00:38:40|15974.7|15914.7|15975.3|15915.3|15975.3|15915.3|15974.7|15914.7|0
1649637560000|2022-04-11 00:39:20|15972.8|15912.8|15972.8|15912.8|15972.8|15912.8|15972.8|15912.8|0
1649637600000|2022-04-11 00:40:00|15975.3|15915.3|15975.3|15915.3|15975.3|15915.3|15975.3|15915.3|0
1649637610000|2022-04-11 00:40:10|15972.8|15912.8|15972.8|15912.8|15972.8|15912.8|15972.8|15912.8|0
1649637700000|2022-04-11 00:41:40|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|0
1649637750000|2022-04-11 00:42:30|15975.3|15915.3|15975.3|15915.3|15975.3|15915.3|15975.3|15915.3|0
1649637770000|2022-04-11 00:42:50|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|0
1649637890000|2022-04-11 00:44:50|15975.3|15915.3|15975.3|15915.3|15975.3|15915.3|15975.3|15915.3|0
1649638010000|2022-04-11 00:46:50|15974.1|15914.1|15974.1|15914.1|15974.1|15914.1|15974.1|15914.1|1
1649638090000|2022-04-11 00:48:10|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|0
1649638180000|2022-04-11 00:49:40|15974.1|15914.1|15974.1|15914.1|15974.1|15914.1|15974.1|15914.1|0
1649638560000|2022-04-11 00:56:00|15972.9|15912.9|15969.1|15909.1|15972.9|15912.9|15969.1|15909.1|0
1649639010000|2022-04-11 01:03:30|15969.2|15909.2|15969.2|15909.2|15969.2|15909.2|15969.2|15909.2|0
1649639080000|2022-04-11 01:04:40|15968.5|15908.5|15967.3|15907.3|15968.5|15908.5|15966.7|15906.7|0
1649639120000|2022-04-11 01:05:20|15964.8|15904.8|15964.8|15904.8|15964.8|15904.8|15964.8|15904.8|0
1649639320000|2022-04-11 01:08:40|15972.3|15912.3|15974.8|15914.8|15976.7|15916.7|15972.3|15912.3|2
1649639420000|2022-04-11 01:10:20|15975.4|15915.4|15975.4|15915.4|15975.4|15915.4|15975.4|15915.4|0
1649639940000|2022-04-11 01:19:00|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|0
1649640010000|2022-04-11 01:20:10|15976.1|15916.1|15976.1|15916.1|15976.1|15916.1|15976.1|15916.1|1
1649640070000|2022-04-11 01:21:10|15981.1|15921.1|15981.1|15921.1|15981.1|15921.1|15981.1|15921.1|0
1649640620000|2022-04-11 01:30:20|15983.6|15923.6|15983.6|15923.6|15983.6|15923.6|15983.6|15923.6|1
1649640690000|2022-04-11 01:31:30|15981.1|15921.1|15981.1|15921.1|15981.1|15921.1|15981.1|15921.1|0
1649640700000|2022-04-11 01:31:40|15983|15923|15983|15923|15983|15923|15983|15923|0
1649641620000|2022-04-11 01:47:00|15983.1|15923.1|15983.1|15923.1|15983.1|15923.1|15983.1|15923.1|0
1649683800000|2022-04-11 13:30:00|16036.9|15996.9|15979.4|15919.4|16036.9|16007.5|15979.4|15919.4|17
1649683810000|2022-04-11 13:30:10|15981.2|15921.2|15983.1|15923.1|15984.4|15924.4|15981.2|15921.2|1
1649683890000|2022-04-11 13:31:30|15996.2|15936.2|15995.6|15935.6|15996.2|15936.2|15995.6|15935.6|0
1649683900000|2022-04-11 13:31:40|15995|15935|15980|15940|15995|15940|15980|15930.6|0
1649683910000|2022-04-11 13:31:50|15978.1|15938.1|15978.1|15938.1|15978.1|15938.1|15978.1|15938.1|0
1649683920000|2022-04-11 13:32:00|15977.5|15937.5|15975.6|15935.6|15977.5|15937.5|15975.6|15935.6|0
1649683940000|2022-04-11 13:32:20|15973.1|15933.1|15973.1|15933.1|15973.1|15933.1|15973.1|15933.1|0
1649684370000|2022-04-11 13:39:30|15971.3|15931.3|15966.9|15926.9|15976.9|15931.3|15966.9|15915.7|1
1649684460000|2022-04-11 13:41:00|15964.4|15924.4|15964.4|15924.4|15964.4|15924.4|15964.4|15924.4|0
1649684480000|2022-04-11 13:41:20|15961.9|15921.9|15949.4|15929.4|15961.9|15929.4|15949.4|15921.9|0
1649684500000|2022-04-11 13:41:40|15947.5|15927.5|15947.5|15927.5|15947.5|15927.5|15947.5|15927.5|0
1649684510000|2022-04-11 13:41:50|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|0
1649684520000|2022-04-11 13:42:00|15955.1|15915.1|15955.1|15915.1|15955.1|15915.1|15955.1|15915.1|1
1649684540000|2022-04-11 13:42:20|15956.3|15916.3|15956.3|15916.3|15956.3|15916.3|15956.3|15916.3|0
1649684670000|2022-04-11 13:44:30|15955.1|15915.1|15955.1|15915.1|15955.1|15915.1|15955.1|15915.1|1
1649684730000|2022-04-11 13:45:30|15955.7|15915.7|15955.7|15915.7|15955.7|15915.7|15955.7|15915.7|0
1649684740000|2022-04-11 13:45:40|15956.3|15916.3|15956.3|15916.3|15956.3|15916.3|15956.3|15916.3|0
1649685040000|2022-04-11 13:50:40|15941.4|15921.4|15935.2|15915.2|15941.4|15921.4|15935.2|15915.2|2
1649685050000|2022-04-11 13:50:50|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|0
1649685060000|2022-04-11 13:51:00|15923.2|15903.2|15921.3|15901.3|15923.2|15903.2|15921.3|15901.3|0
1649685070000|2022-04-11 13:51:10|15923.2|15903.2|15923.2|15903.2|15923.2|15903.2|15923.2|15903.2|0
1649685090000|2022-04-11 13:51:30|15925.1|15905.1|15925.1|15905.1|15925.1|15905.1|15925.1|15905.1|0
1649685120000|2022-04-11 13:52:00|15926.3|15906.3|15925.1|15905.1|15926.3|15906.3|15924.5|15904.5|0
1649685130000|2022-04-11 13:52:10|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|0
1649685180000|2022-04-11 13:53:00|15925.1|15905.1|15926.3|15906.3|15926.3|15906.3|15925.1|15905.1|0
1649685220000|2022-04-11 13:53:40|||||||||1
1649685230000|2022-04-11 13:53:50|15925.1|15905.1|15925.1|15905.1|15925.1|15905.1|15925.1|15905.1|1
1649685240000|2022-04-11 13:54:00|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|0
1649685310000|2022-04-11 13:55:10|15914.4|15894.4|15909.5|15889.5|15914.4|15894.4|15909.5|15889.5|3
1649685320000|2022-04-11 13:55:20|15900.1|15880.1|15896.9|15876.9|15900.1|15880.1|15896.3|15876.3|0
1649685420000|2022-04-11 13:57:00|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|0
1649685440000|2022-04-11 13:57:20|15895.7|15875.7|15895.7|15875.7|15895.7|15875.7|15895.7|15875.7|0
1649685450000|2022-04-11 13:57:30|15892.6|15872.6|15892.6|15872.6|15892.6|15872.6|15892.6|15872.6|0
1649685610000|2022-04-11 14:00:10|15893.8|15873.8|15895.7|15875.7|15895.7|15875.7|15893.8|15873.8|3
1649685620000|2022-04-11 14:00:20|15935.7||15895.7||15935.7||15895.7||0
1649685680000|2022-04-11 14:01:20|15896.3|15876.3|15898.2|15878.2|15898.2|15878.2|15896.3|15876.3|0
1649685730000|2022-04-11 14:02:10|15938.2|15893.4|15898.2|15878.2|15938.2|15893.4|15898.2|15878.2|0
1649685750000|2022-04-11 14:02:30|15903.2|15883.2|15903.2|15883.2|15903.2|15883.2|15903.2|15883.2|0
1649685760000|2022-04-11 14:02:40|15918|15878|15903.2|15883.2|15918|15883.2|15903.2|15878|1
1649685860000|2022-04-11 14:04:20|15933.2|15893.2|15918.4|15898.4|15933.2|15898.4|15918.4|15893.2|1
1649685870000|2022-04-11 14:04:30|15903.2|15883.2|15903.2|15883.2|15903.2|15883.2|15903.2|15883.2|0
1649685880000|2022-04-11 14:04:40|15935.1|15895.1|15903.2|15883.2|15935.1|15895.1|15903.2|15883.2|1
1649686240000|2022-04-11 14:10:40|15895.7|15875.7|15895.1|15875.1|15895.7|15875.7|15895.1|15875.1|1
1649686530000|2022-04-11 14:15:30|||||||||1
1649686710000|2022-04-11 14:18:30|15895.2|15875.2|15895.2|15875.2|15895.2|15875.2|15895.2|15875.2|0
1649686720000|2022-04-11 14:18:40|15894.6|15874.6|15894.6|15874.6|15894.6|15874.6|15894.6|15874.6|0
1649686800000|2022-04-11 14:20:00|||||||||1
1649686830000|2022-04-11 14:20:30|15892.1|15872.1|15892.1|15872.1|15892.1|15872.1|15892.1|15872.1|3
1649686940000|2022-04-11 14:22:20|15887.1|15867.1|15882.7|15862.7|15887.1|15867.1|15882.7|15862.7|1
1649686970000|2022-04-11 14:22:50|15880.8|15860.8|15880.2|15860.2|15880.8|15860.8|15880.2|15860.2|3
1649687000000|2022-04-11 14:23:20|||||||||1
1649687150000|2022-04-11 14:25:50|||||||||1
1649687190000|2022-04-11 14:26:30|||||||||1
1649687310000|2022-04-11 14:28:30|||||||||1
1649687330000|2022-04-11 14:28:50|15883.3|15863.3|15882.7|15862.7|15883.3|15863.3|15882.7|15862.7|2
1649687340000|2022-04-11 14:29:00|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|1
1649687420000|2022-04-11 14:30:20|15894.6|15874.6|15894.6|15874.6|15894.6|15874.6|15894.6|15874.6|2
1649687430000|2022-04-11 14:30:30|15890.8|15870.8|15890.2|15870.2|15890.8|15870.8|15890.2|15870.2|2
1649687440000|2022-04-11 14:30:40|15890.8|15870.8|15890.2|15870.2|15890.8|15870.8|15890.2|15870.2|0
1649687460000|2022-04-11 14:31:00|15892.1|15872.1|15892.1|15872.1|15892.1|15872.1|15892.1|15872.1|0
1649687560000|2022-04-11 14:32:40|15892.7|15872.7|15892.7|15872.7|15892.7|15872.7|15892.7|15872.7|0
1649687610000|2022-04-11 14:33:30|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|0
1649687660000|2022-04-11 14:34:20|15892.7|15872.7|15892.7|15872.7|15892.7|15872.7|15892.7|15872.7|2
1649687740000|2022-04-11 14:35:40|||||||||1
1649687960000|2022-04-11 14:39:20|||||||||1
1649688040000|2022-04-11 14:40:40|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|0
1649688310000|2022-04-11 14:45:10|||||||||1
1649688320000|2022-04-11 14:45:20|15898.5|15878.5|15892.7|15872.7|15898.5|15878.5|15892.7|15872.7|0
1649688330000|2022-04-11 14:45:30|||||||||1
1649688340000|2022-04-11 14:45:40|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|0
1649688390000|2022-04-11 14:46:30|15885.8|15865.8|15885.8|15865.8|15885.8|15865.8|15885.8|15865.8|2
1649688400000|2022-04-11 14:46:40|15885.9|15865.9|15883.4|15863.4|15885.9|15865.9|15883.4|15863.4|1
1649688410000|2022-04-11 14:46:50|||||||||4
1649688450000|2022-04-11 14:47:30|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|0
1649688820000|2022-04-11 14:53:40|||||||||1
1649688980000|2022-04-11 14:56:20|||||||||200
1649689050000|2022-04-11 14:57:30|15879|15859|15879|15859|15879|15859|15879|15859|0
1649689120000|2022-04-11 14:58:40|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|0
1649689150000|2022-04-11 14:59:10|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|0
1649689170000|2022-04-11 14:59:30|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|0
1649689200000|2022-04-11 15:00:00|||||||||2
1649689780000|2022-04-11 15:09:40|15883.4|15863.4|15885.3|15865.3|15885.3|15865.3|15883.4|15863.4|0
1649689960000|2022-04-11 15:12:40|15884.7|15864.7|15884.7|15864.7|15884.7|15864.7|15884.7|15864.7|1
1649689980000|2022-04-11 15:13:00|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|0
1649690000000|2022-04-11 15:13:20|15885.3|15865.3|15884.8|15864.8|15885.3|15865.3|15884.8|15864.8|2
1649690100000|2022-04-11 15:15:00|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|0
1649690730000|2022-04-11 15:25:30|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|1
1649690810000|2022-04-11 15:26:50|15882.3|15862.3|15882.3|15862.3|15882.3|15862.3|15882.3|15862.3|0
1649690820000|2022-04-11 15:27:00|15880.4|15860.4|15877.9|15857.9|15880.4|15860.4|15877.9|15857.9|2
1649690900000|2022-04-11 15:28:20|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|1
1649690940000|2022-04-11 15:29:00|||||||||2
1649690960000|2022-04-11 15:29:20|||||||||2
1649691110000|2022-04-11 15:31:50|||||||||1
1649691180000|2022-04-11 15:33:00|||||||||1
1649691340000|2022-04-11 15:35:40|||||||||1
1649691440000|2022-04-11 15:37:20|||||||||1
1649691610000|2022-04-11 15:40:10|15887.9|15867.9|15887.9|15867.9|15887.9|15867.9|15887.9|15867.9|5
1649691670000|2022-04-11 15:41:10|15890.9|15870.9|15899.9|15879.9|15900.4|15880.4|15890.9|15870.9|0
1649691810000|2022-04-11 15:43:30|15888|15868|15883|15863|15888|15868|15881.1|15861.1|5
1649691890000|2022-04-11 15:44:50|||||||||1
1649692120000|2022-04-11 15:48:40|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|0
1649692150000|2022-04-11 15:49:10|15890.5|15870.5|15889.3|15869.3|15964.8|15944.8|15889.3|15869.3|1
1649692230000|2022-04-11 15:50:30|15911.8|15871.8|15911.8|15871.8|15911.8|15871.8|15911.8|15871.8|1
1649692330000|2022-04-11 15:52:10|||||||||1
1649692420000|2022-04-11 15:53:40|||||||||2
1649693010000|2022-04-11 16:03:30|||||||||1
1649693070000|2022-04-11 16:04:30|15912.4|15872.4|15912.4|15872.4|15912.4|15872.4|15912.4|15872.4|0
1649693190000|2022-04-11 16:06:30|15910.5|15870.5|15899.9|15879.9|15910.5|15879.9|15899.9|15870.5|0
1649693280000|2022-04-11 16:08:00|15900|15880|15900|15880|15900|15880|15900|15880|0
1649693400000|2022-04-11 16:10:00|15909.4|15869.4|15909.4|15869.4|15909.4|15869.4|15909.4|15869.4|1
1649693720000|2022-04-11 16:15:20|15875.6|15855.6|15875.6|15855.6|15875.6|15855.6|15875.6|15855.6|6
1649693730000|2022-04-11 16:15:30|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|15888.1|15868.1|3
1649693770000|2022-04-11 16:16:10|15888.7|15868.7|15891.2|15871.2|15891.2|15871.2|15888.7|15868.7|0
1649693780000|2022-04-11 16:16:20|15890.6|15870.6|15893.1|15873.1|15893.1|15873.1|15890.6|15870.6|0
1649693910000|2022-04-11 16:18:30|15898.1|15878.1|15896.9|15876.9|15898.1|15878.1|15896.9|15876.9|0
1649693920000|2022-04-11 16:18:40|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|0
1649694130000|2022-04-11 16:22:10|15895|15875|15895|15875|15895|15875|15895|15875|0
1649694150000|2022-04-11 16:22:30|15897.5|15877.5|15897.5|15877.5|15897.5|15877.5|15897.5|15877.5|0
1649694550000|2022-04-11 16:29:10|15896.9|15876.9|15895|15875|15896.9|15876.9|15895|15875|1
1649694830000|2022-04-11 16:33:50|15893.3|15873.3|15887.5|15867.5|15893.3|15873.3|15887.5|15867.5|4
1649694910000|2022-04-11 16:35:10|15887.6|15867.6|15887.6|15867.6|15887.6|15867.6|15887.6|15867.6|0
1649695170000|2022-04-11 16:39:30|||||||||1
1649695220000|2022-04-11 16:40:20|||||||||2
1649695320000|2022-04-11 16:42:00|15888.2|15868.2|15911.3|15871.3|15911.3|15871.3|15888.2|15868.2|2
1649695420000|2022-04-11 16:43:40|15911.9|15871.9|15913.8|15873.8|15913.8|15873.8|15911.9|15871.9|0
1649696700000|2022-04-11 17:05:00|15915.8|15875.8|15915.8|15875.8|15915.8|15875.8|15915.8|15875.8|0
1649696840000|2022-04-11 17:07:20|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|1
1649697980000|2022-04-11 17:26:20|||||||||1
1649698210000|2022-04-11 17:30:10|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|0
1649698700000|2022-04-11 17:38:20|15912.2|15872.2|15909.7|15869.7|15912.2|15872.2|15909.7|15869.7|1
1649698720000|2022-04-11 17:38:40|15899.1|15879.1|15894.7|15874.7|15899.1|15879.1|15894.7|15874.7|0
1649698760000|2022-04-11 17:39:20|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|0
1649698770000|2022-04-11 17:39:30|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|0
1649699060000|2022-04-11 17:44:20|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|0
1649699130000|2022-04-11 17:45:30|||||||||1
1649699280000|2022-04-11 17:48:00|15895.9|15875.9|15895.3|15875.3|15895.9|15875.9|15895.3|15875.3|0
1649699710000|2022-04-11 17:55:10|15893.4|15873.4|15893.4|15873.4|15893.4|15873.4|15893.4|15873.4|0
1649699720000|2022-04-11 17:55:20|15892.3|15872.3|15890.3|15870.3|15892.3|15872.3|15890.3|15870.3|0
1649699770000|2022-04-11 17:56:10|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|0
1649699810000|2022-04-11 17:56:50|15888.4|15868.4|15888.4|15868.4|15888.4|15868.4|15888.4|15868.4|0
1649699980000|2022-04-11 17:59:40|15888.5|15868.5|15888.5|15868.5|15888.5|15868.5|15888.5|15868.5|0
1649700190000|2022-04-11 18:03:10|15886|15866|15886|15866|15886|15866|15886|15866|0
1649700380000|2022-04-11 18:06:20|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|82
1649700830000|2022-04-11 18:13:50|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|2
1649700840000|2022-04-11 18:14:00|||||||||3
1649700850000|2022-04-11 18:14:10|||||||||2
1649700870000|2022-04-11 18:14:30|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|2
1649700890000|2022-04-11 18:14:50|||||||||2
1649700900000|2022-04-11 18:15:00|||||||||3
1649700960000|2022-04-11 18:16:00|15888.1|15868.1|15882.3|15862.3|15888.1|15868.1|15882.3|15862.3|0
1649701050000|2022-04-11 18:17:30|||||||||1
1649701190000|2022-04-11 18:19:50|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|3
1649721600000|2022-04-12 00:00:00|15921.7|15861.7|15921.7|15861.7|15921.7|15861.7|15921.7|15861.7|0
1649721610000|2022-04-12 00:00:10|15900.6|15840.6|15900|15840|15900.6|15840.6|15900|15840|4
1649721630000|2022-04-12 00:00:30|15919.2|15859.2|15919.2|15859.2|15919.2|15859.2|15919.2|15859.2|0
1649721670000|2022-04-12 00:01:10|15917.3|15857.3|15917.3|15857.3|15917.3|15857.3|15917.3|15857.3|0
1649722090000|2022-04-12 00:08:10|15914.8|15854.8|15914.8|15854.8|15914.8|15854.8|15914.8|15854.8|0
1649722100000|2022-04-12 00:08:20|15904.2|15864.2|15904.2|15864.2|15904.2|15864.2|15904.2|15864.2|0
1649722260000|2022-04-12 00:11:00|15902.3|15862.3|15902.3|15862.3|15902.3|15862.3|15902.3|15862.3|0
1649723190000|2022-04-12 00:26:30|15902.4|15862.4|15902.4|15862.4|15902.4|15862.4|15902.4|15862.4|0
1649724840000|2022-04-12 00:54:00|15902.5|15862.5|15902.5|15862.5|15902.5|15862.5|15902.5|15862.5|0
1649725190000|2022-04-12 00:59:50|15903.1|15863.1|15905|15865|15905|15865|15903.1|15863.1|0
1649725210000|2022-04-12 01:00:10|15906.9|15866.9|15906.9|15866.9|15906.9|15866.9|15906.9|15866.9|0
1649726160000|2022-04-12 01:16:00|15907|15867|15907|15867|15907|15867|15907|15867|0
1649727810000|2022-04-12 01:43:30|15907.1|15867.1|15907.1|15867.1|15907.1|15867.1|15907.1|15867.1|0
1649727980000|2022-04-12 01:46:20|15904.6|15864.6|15907.1|15867.1|15907.1|15867.1|15904.6|15864.6|2
1649770200000|2022-04-12 13:30:00|15885.7|15865.7|15883.2|15863.2|15885.7|15865.7|15883.2|15863.2|1
1649770210000|2022-04-12 13:30:10|15882.7|15862.7|15882.7|15862.7|15882.7|15862.7|15882.7|15862.7|0
1649770220000|2022-04-12 13:30:20|||||||||2
1649770230000|2022-04-12 13:30:30|15883.2|15863.2|15883.2|15863.2|15883.2|15863.2|15883.2|15863.2|3
1649770280000|2022-04-12 13:31:20|15883.3|15863.3|15883.3|15863.3|15883.3|15863.3|15883.3|15863.3|0
1649770350000|2022-04-12 13:32:30|15887.1|15867.1|15904.6|15884.6|15904.6|15884.6|15887.1|15867.1|2
1649770360000|2022-04-12 13:32:40|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|2
1649770420000|2022-04-12 13:33:40|15906|15886|15902.1|15882.1|15906|15886|15902.1|15882.1|0
1649770440000|2022-04-12 13:34:00|15904.4|15884.4|15918|15898|15918|15898|15904.4|15884.4|3
1649770460000|2022-04-12 13:34:20|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|1
1649770470000|2022-04-12 13:34:30|15909.6|15889.6|15909.6|15889.6|15909.6|15889.6|15909.6|15889.6|0
1649770520000|2022-04-12 13:35:20|15892.1|15872.1|15889.6|15869.6|15892.1|15872.1|15889.6|15869.6|2
1649770570000|2022-04-12 13:36:10|15889.7|15869.7|15889.7|15869.7|15889.7|15869.7|15889.7|15869.7|0
1649770740000|2022-04-12 13:39:00|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|0
1649770800000|2022-04-12 13:40:00|15904.7|15884.7|15904.7|15884.7|15904.7|15884.7|15904.7|15884.7|2
1649770810000|2022-04-12 13:40:10|15905.2|15885.2|15907.2|15887.2|15907.2|15887.2|15905.2|15885.2|0
1649770870000|2022-04-12 13:41:10|15920|15880|15927.7|15887.7|15927.7|15887.7|15920|15880|1
1649770890000|2022-04-12 13:41:30|15938.3|15878.3|15938.3|15878.3|15938.3|15878.3|15938.3|15878.3|0
1649770920000|2022-04-12 13:42:00|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|0
1649770940000|2022-04-12 13:42:20|15934.7|15894.7|15952.2|15892.2|15954.1|15934.1|15934.7|15892.2|2
1649770980000|2022-04-12 13:43:00|15951.6|15891.6|15951.6|15891.6|15951.6|15891.6|15951.6|15891.6|0
1649771010000|2022-04-12 13:43:30|||||||||1
1649771020000|2022-04-12 13:43:40|15952.2|15892.2|15951.6|15891.6|15952.2|15892.2|15951.6|15891.6|0
1649771260000|2022-04-12 13:47:40|15952.2|15892.2|15952.2|15892.2|15952.2|15892.2|15952.2|15892.2|0
1649771290000|2022-04-12 13:48:10|15943.3|15903.3|15947.2|15907.2|15947.2|15907.2|15943.3|15903.3|0
1649771310000|2022-04-12 13:48:30|15947.8|15907.8|15949.7|15909.7|15949.7|15909.7|15947.8|15907.8|0
1649771340000|2022-04-12 13:49:00|15942.5|15922.5|15954.1|15934.1|15954.1|15934.1|15942.5|15922.5|1
1649771520000|2022-04-12 13:52:00|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|0
1649771670000|2022-04-12 13:54:30|15958.6|15938.6|15958.6|15938.6|15958.6|15938.6|15958.6|15938.6|1
1649771690000|2022-04-12 13:54:50|||||||||1
1649771710000|2022-04-12 13:55:10|||||||||1
1649771720000|2022-04-12 13:55:20|15941.7|15921.7|15939.7|15919.7|15941.7|15921.7|15939.7|15919.7|5
1649771750000|2022-04-12 13:55:50|15947.5|15907.5|15947.5|15907.5|15947.5|15907.5|15947.5|15907.5|0
1649771760000|2022-04-12 13:56:00|15939.7|15899.7|15939.7|15899.7|15939.7|15899.7|15939.7|15899.7|0
1649771830000|2022-04-12 13:57:10|||||||||1
1649771870000|2022-04-12 13:57:50|15939.2|15899.2|15939.2|15899.2|15939.2|15899.2|15939.2|15899.2|0
1649771880000|2022-04-12 13:58:00|15939.7|15899.7|15941.7|15901.7|15941.7|15901.7|15939.7|15899.7|0
1649771890000|2022-04-12 13:58:10|15933.3|15913.3|15939.2|15919.2|15939.2|15919.2|15933.3|15913.3|0
1649771900000|2022-04-12 13:58:20|||||||||1
1649771950000|2022-04-12 13:59:10|15929.5|15909.5|15892.2|15872.2|15929.5|15909.5|15892.2|15872.2|4
1649771960000|2022-04-12 13:59:20|15891.7|15871.7|15889.2|15869.2|15891.7|15871.7|15889.2|15869.2|1
1649771970000|2022-04-12 13:59:30|||||||||1
1649771980000|2022-04-12 13:59:40|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|0
1649771990000|2022-04-12 13:59:50|15894.7|15874.7|15897.2|15877.2|15909.7|15889.7|15894.7|15874.7|2
1649772000000|2022-04-12 14:00:00|15914.7|15894.7|15897.2|15877.2|15914.7|15894.7|15897.2|15877.2|1
1649772030000|2022-04-12 14:00:30|||||||||1
1649772090000|2022-04-12 14:01:30|||||||||1
1649772160000|2022-04-12 14:02:40|||||||||1
1649772210000|2022-04-12 14:03:30|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|0
1649772270000|2022-04-12 14:04:30|15914.7|15894.7|15897.3|15877.3|15914.7|15894.7|15897.3|15877.3|7
1649772310000|2022-04-12 14:05:10|15911.2|15871.2|15926.7|15886.7|15926.7|15886.7|15911.2|15871.2|0
1649772330000|2022-04-12 14:05:30|15926.1|15886.1|15924.2|15884.2|15926.1|15886.1|15924.2|15884.2|0
1649772340000|2022-04-12 14:05:40|||||||||50
1649772380000|2022-04-12 14:06:20|15924.8|15884.8|15926.7|15886.7|15926.7|15886.7|15924.8|15884.8|0
1649772390000|2022-04-12 14:06:30|15938.9|15878.9|15926.7|15886.7|15944.8|15886.7|15926.7|15878.9|0
1649772400000|2022-04-12 14:06:40|15928.6|15888.6|15916.7|15896.7|15928.6|15899.2|15916.7|15888.6|0
1649772410000|2022-04-12 14:06:50|15918.6|15898.6|15918.6|15898.6|15918.6|15898.6|15918.6|15898.6|0
1649772430000|2022-04-12 14:07:10|15921.1|15901.1|15921.7|15901.7|15921.7|15901.7|15921.1|15901.1|0
1649772440000|2022-04-12 14:07:20|15923.6|15903.6|15926.1|15906.1|15926.1|15906.1|15923.6|15903.6|0
1649772450000|2022-04-12 14:07:30|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|0
1649772470000|2022-04-12 14:07:50|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|0
1649772490000|2022-04-12 14:08:10|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|1
1649772500000|2022-04-12 14:08:20|15926.7|15906.7|15928.7|15908.7|15928.7|15908.7|15926.7|15906.7|0
1649772510000|2022-04-12 14:08:30|15929.2|15909.2|15931.2|15911.2|15931.2|15911.2|15929.2|15909.2|0
1649772520000|2022-04-12 14:08:40|15944.2|15924.2|15946.4|15926.4|15946.4|15926.4|15944.2|15924.2|7
1649772540000|2022-04-12 14:09:00|15948.4|15928.4|15946.7|15926.7|15948.4|15928.4|15946.2|15926.2|1
1649772570000|2022-04-12 14:09:30|15948.7|15928.7|15948.7|15928.7|15948.7|15928.7|15948.7|15928.7|0
1649772590000|2022-04-12 14:09:50|15949.2|15929.2|15951.2|15931.2|15951.2|15931.2|15949.2|15929.2|0
1649772600000|2022-04-12 14:10:00|15946.2|15926.2|15946.2|15926.2|15946.2|15926.2|15946.2|15926.2|0
1649772610000|2022-04-12 14:10:10|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|5
1649772660000|2022-04-12 14:11:00|15978.7|15958.7|15979.2|15959.2|15979.2|15959.2|15978.7|15958.7|15
1649772670000|2022-04-12 14:11:10|15981.2|15961.2|15981.2|15961.2|15981.2|15961.2|15981.2|15961.2|0
1649772680000|2022-04-12 14:11:20|16003.7|15983.7|16001.7|15941.7|16003.7|15983.7|16001.7|15941.7|201
1649772690000|2022-04-12 14:11:30|16006.2|15946.2|16004.2|15944.2|16006.2|15946.2|16004.2|15944.2|0
1649772700000|2022-04-12 14:11:40|16002|15942|15969.2|15929.2|16002|15942|15969.2|15922.3|0
1649772710000|2022-04-12 14:11:50|15974.2|15934.2|15989.8|15929.8|15994.8|15934.8|15974.2|15929.8|83
1649772720000|2022-04-12 14:12:00|15977.3|15937.3|15977.3|15937.3|15977.3|15937.3|15977.3|15937.3|0
1649772730000|2022-04-12 14:12:10|15986.2|15926.2|15979.8|15939.8|15986.2|15939.8|15979.8|15926.2|1
1649772740000|2022-04-12 14:12:20|15979.2|15939.2|15979.2|15939.2|15979.2|15939.2|15979.2|15939.2|4
1649772810000|2022-04-12 14:13:30|||||||||1
1649772840000|2022-04-12 14:14:00|15959.2||15959.2||15959.2||15959.2||0
1649772870000|2022-04-12 14:14:30|15967|15927|15951.7|15911.7|15967|15927|15934.2|15911.7|2
1649772880000|2022-04-12 14:14:40|15954.2|15914.2|15954.2|15914.2|15954.2|15914.2|15954.2|15914.2|1
1649772890000|2022-04-12 14:14:50|15946.7|15926.7|15957.3|15917.3|15957.3|15926.7|15946.7|15916.7|0
1649772900000|2022-04-12 14:15:00|15959.2|15919.2|15959.2|15919.2|15959.2|15919.2|15959.2|15919.2|0
1649772910000|2022-04-12 14:15:10|||||||||4
1649772930000|2022-04-12 14:15:30|15961.7|15921.7|15961.7|15921.7|15961.7|15921.7|15961.7|15921.7|0
1649772940000|2022-04-12 14:15:40|15992.3|15932.3|15991.7|15971.7|15999.2|15971.7|15991.7|15932.3|1
1649772960000|2022-04-12 14:16:00|15982.6|15942.6|15992.3|15932.3|15992.6|15942.6|15982.6|15929.8|0
1649772970000|2022-04-12 14:16:10|15994.8|15934.8|15994.8|15934.8|15994.8|15934.8|15994.8|15934.8|0
1649772980000|2022-04-12 14:16:20|15994.2|15934.2|15994.2|15934.2|15994.2|15934.2|15994.2|15934.2|0
1649772990000|2022-04-12 14:16:30|15992.3|15932.3|15992.3|15932.3|15992.3|15932.3|15992.3|15932.3|0
1649773000000|2022-04-12 14:16:40|15991.7|15931.7|15989.8|15929.8|15991.7|15931.7|15989.8|15929.8|0
1649773050000|2022-04-12 14:17:30|15974.2|15934.2|15954.2|15934.2|15974.2|15938.7|15954.2|15931.2|0
1649773140000|2022-04-12 14:19:00|||||||||1
1649773150000|2022-04-12 14:19:10|15954.3|15934.3|15954.3|15934.3|15954.3|15934.3|15954.3|15934.3|0
1649773170000|2022-04-12 14:19:30|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|0
1649773250000|2022-04-12 14:20:50|15949.3|15929.3|15941.8|15921.8|15949.3|15929.3|15941.8|15921.8|1
1649773270000|2022-04-12 14:21:10|15946.8|15906.8|15946.8|15906.8|15946.8|15906.8|15946.8|15906.8|0
1649773300000|2022-04-12 14:21:40|||||||||1
1649773390000|2022-04-12 14:23:10|15937.3|15917.3|15939.3|15919.3|15939.3|15919.3|15937.3|15917.3|0
1649773630000|2022-04-12 14:27:10|||||||||1
1649773650000|2022-04-12 14:27:30|||||||||1
1649773700000|2022-04-12 14:28:20|||||||||4
1649773900000|2022-04-12 14:31:40|15938.7|15918.7|15936.8|15916.8|15938.7|15918.7|15936.8|15916.8|0
1649773960000|2022-04-12 14:32:40|||||||||1
1649773980000|2022-04-12 14:33:00|15944.6|15904.6|15936.8|15896.8|15944.6|15904.6|15936.8|15896.8|2
1649774060000|2022-04-12 14:34:20|15936.2|15896.2|15934.3|15894.3|15936.2|15896.2|15934.3|15894.3|0
1649774180000|2022-04-12 14:36:20|15934.9|15894.9|15934.9|15894.9|15934.9|15894.9|15934.9|15894.9|0
1649774190000|2022-04-12 14:36:30|15934.3|15894.3|15934.3|15894.3|15934.3|15894.3|15934.3|15894.3|1
1649774430000|2022-04-12 14:40:30|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|0
1649774470000|2022-04-12 14:41:10|||||||||1
1649774600000|2022-04-12 14:43:20|||||||||1
1649774610000|2022-04-12 14:43:30|||||||||1
1649774620000|2022-04-12 14:43:40|15924.3|15904.3|15921.8|15901.8|15924.3|15904.3|15921.8|15901.8|2
1649774650000|2022-04-12 14:44:10|15919.3|15899.3|15909.3|15889.3|15919.3|15899.3|15909.3|15889.3|3
1649774780000|2022-04-12 14:46:20|15909.4|15889.4|15909.4|15889.4|15909.4|15889.4|15909.4|15889.4|1
1649774810000|2022-04-12 14:46:50|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|5
1649774820000|2022-04-12 14:47:00|||||||||2
1649774840000|2022-04-12 14:47:20|15924.1|15904.1|15914.4|15894.4|15924.1|15904.1|15914.4|15894.4|0
1649774850000|2022-04-12 14:47:30|15916.6|15896.6|15926.3|15906.3|15926.3|15906.3|15916.6|15896.6|0
1649774880000|2022-04-12 14:48:00|||||||||5
1649774890000|2022-04-12 14:48:10|15925.7|15905.7|15911.9|15891.9|15925.7|15905.7|15911.9|15891.9|0
1649774900000|2022-04-12 14:48:20|15913.8|15893.8|15926.3|15906.3|15926.3|15906.3|15913.8|15893.8|3
1649775010000|2022-04-12 14:50:10|15924.1|15904.1|15914.4|15894.4|15924.1|15904.1|15914.4|15894.4|5
1649775070000|2022-04-12 14:51:10|15929.9|15909.9|15936.3|15916.3|15936.3|15916.3|15929.9|15909.9|5
1649775090000|2022-04-12 14:51:30|15943.3|15923.3|15943.8|15923.8|15943.8|15923.8|15943.3|15923.3|1
1649775100000|2022-04-12 14:51:40|||||||||1
1649775110000|2022-04-12 14:51:50|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|2
1649775120000|2022-04-12 14:52:00|15958.8|15938.8|15958.8|15938.8|15958.8|15938.8|15958.8|15938.8|0
1649775130000|2022-04-12 14:52:10|15958.3|15938.3|15956.3|15936.3|15958.3|15938.3|15956.3|15936.3|0
1649775430000|2022-04-12 14:57:10|||||||||1
1649775700000|2022-04-12 15:01:40|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|0
1649775760000|2022-04-12 15:02:40|||||||||1
1649775870000|2022-04-12 15:04:30|15956.9|15936.9|15959.4|15939.4|15959.4|15939.4|15956.9|15936.9|0
1649775900000|2022-04-12 15:05:00|15963.3|15943.3|15964.4|15944.4|15964.4|15944.4|15963.3|15943.3|6
1649775960000|2022-04-12 15:06:00|15966.9|15946.9|15961.4|15941.4|15966.9|15946.9|15961.4|15941.4|3
1649776080000|2022-04-12 15:08:00|||||||||1
1649776150000|2022-04-12 15:09:10|15962.5|15942.5|15964.4|15944.4|15964.4|15944.4|15962.5|15942.5|0
1649776250000|2022-04-12 15:10:50|||||||||1
1649776420000|2022-04-12 15:13:40|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|0
1649776460000|2022-04-12 15:14:20|15962.8|15942.8|15958.9|15938.9|15962.8|15942.8|15958.9|15938.9|1
1649776580000|2022-04-12 15:16:20|||||||||1
1649776900000|2022-04-12 15:21:40|||||||||1
1649776980000|2022-04-12 15:23:00|15963.9|15943.9|15971.4|15951.4|15971.4|15951.4|15963.9|15943.9|1
1649777000000|2022-04-12 15:23:20|15973.4|15953.4|15993.9|15933.9|15993.9|15953.4|15973.4|15933.9|1
1649777010000|2022-04-12 15:23:30|15992|15932|15981.4|15941.4|15992|15941.4|15981.4|15932|0
1649777050000|2022-04-12 15:24:10|15968.7|15948.7|15958.9|15938.9|15968.7|15948.7|15958.9|15938.9|0
1649777230000|2022-04-12 15:27:10|||||||||1
1649777260000|2022-04-12 15:27:40|||||||||1
1649777310000|2022-04-12 15:28:30|15959|15939|15959|15939|15959|15939|15959|15939|0
1649777320000|2022-04-12 15:28:40|||||||||1
1649777410000|2022-04-12 15:30:10|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|0
1649777560000|2022-04-12 15:32:40|||||||||1
1649777720000|2022-04-12 15:35:20|||||||||1
1649778050000|2022-04-12 15:40:50|||||||||1
1649778380000|2022-04-12 15:46:20|||||||||1
1649778390000|2022-04-12 15:46:30|15959|15939|15959|15939|15959|15939|15959|15939|2
1649778450000|2022-04-12 15:47:30|15959.6|15939.6|15972.6|15952.6|15978.2|15952.6|15959.6|15937.6|4
1649778460000|2022-04-12 15:47:40|||||||||1
1649778500000|2022-04-12 15:48:20|15973.2|15953.2|15975.1|15955.1|15975.1|15955.1|15973.2|15953.2|0
1649778520000|2022-04-12 15:48:40|15997.1|15957.1|15997.1|15957.1|15997.1|15957.1|15997.1|15957.1|0
1649778530000|2022-04-12 15:48:50|15995.1|15955.1|15995.1|15955.1|15995.1|15955.1|15995.1|15955.1|0
1649778540000|2022-04-12 15:49:00|15997.1|15957.1|15997.1|15957.1|15997.1|15957.1|15997.1|15957.1|0
1649778700000|2022-04-12 15:51:40|||||||||1
1649778760000|2022-04-12 15:52:40|15996.5|15956.5|15987.1|15967.1|15996.5|15967.1|15985.1|15954.6|0
1649778860000|2022-04-12 15:54:20|15999.6|15959.6|15992.1|15972.1|15999.6|15972.1|15990.2|15959.6|0
1649778880000|2022-04-12 15:54:40|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|0
1649778890000|2022-04-12 15:54:50|||||||||3
1649778950000|2022-04-12 15:55:50|16005.2|15965.2|16005.2|15965.2|16005.2|15965.2|16005.2|15965.2|0
1649778960000|2022-04-12 15:56:00|15994.6|15974.6|15992.1|15972.1|15994.6|15974.6|15992.1|15972.1|0
1649779030000|2022-04-12 15:57:10|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|1
1649779040000|2022-04-12 15:57:20|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|0
1649779060000|2022-04-12 15:57:40|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|0
1649779190000|2022-04-12 15:59:50|||||||||1
1649779200000|2022-04-12 16:00:00|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|0
1649779300000|2022-04-12 16:01:40|15990.2|15970.2|15989.6|15969.6|15990.2|15970.2|15989.6|15969.6|1
1649779330000|2022-04-12 16:02:10|15982.1|15962.1|15989.6|15969.6|15989.6|15969.6|15982.1|15962.1|0
1649779340000|2022-04-12 16:02:20|15969.6|15949.6|15969.6|15949.6|15969.6|15949.6|15969.6|15949.6|1
1649779520000|2022-04-12 16:05:20|||||||||1
1649779620000|2022-04-12 16:07:00|15992.1|15952.1|15991.6|15951.6|15992.1|15961|15981|15948.3|0
1649779630000|2022-04-12 16:07:10|15989.6|15949.6|15992.1|15952.1|15992.1|15952.1|15989.6|15949.6|0
1649779680000|2022-04-12 16:08:00|15992.2|15952.2|15992.2|15952.2|15992.2|15952.2|15992.2|15952.2|0
1649779840000|2022-04-12 16:10:40|15989.7|15949.7|15989.7|15949.7|15989.7|15949.7|15989.7|15949.7|0
1649779850000|2022-04-12 16:10:50|||||||||1
1649780040000|2022-04-12 16:14:00|15990.2|15950.2|15992.2|15952.2|15992.2|15952.2|15990.2|15950.2|0
1649780050000|2022-04-12 16:14:10|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|2
1649780070000|2022-04-12 16:14:30|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|2
1649780080000|2022-04-12 16:14:40|15960.2|15940.2|15959.1|15939.1|15960.2|15940.2|15959.1|15939.1|2
1649780180000|2022-04-12 16:16:20|||||||||1
1649780270000|2022-04-12 16:17:50|15974.1|15934.1|15974.1|15934.1|15974.1|15934.1|15974.1|15934.1|3
1649780500000|2022-04-12 16:21:40|||||||||1
1649780550000|2022-04-12 16:22:30|15974.2|15934.2|15974.2|15934.2|15974.2|15934.2|15974.2|15934.2|0
1649780620000|2022-04-12 16:23:40|||||||||1
1649780630000|2022-04-12 16:23:50|15986.9|15926.9|15986.9|15926.9|15986.9|15926.9|15986.9|15926.9|0
1649780640000|2022-04-12 16:24:00|15996.7|15936.7|15996.7|15936.7|15996.7|15936.7|15996.7|15936.7|0
1649780650000|2022-04-12 16:24:10|15972.8|15952.8|15972.8|15952.8|15972.8|15952.8|15972.8|15952.8|0
1649780670000|2022-04-12 16:24:30|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|1
1649780990000|2022-04-12 16:29:50|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|2
1649781310000|2022-04-12 16:35:10|15954.8|15934.8|15954.8|15934.8|15954.8|15934.8|15954.8|15934.8|0
1649781320000|2022-04-12 16:35:20|||||||||1
1649781550000|2022-04-12 16:39:10|15952.8|15912.8|15952.8|15912.8|15952.8|15912.8|15952.8|15912.8|3
1649781560000|2022-04-12 16:39:20|15949.8|15909.8|15942.3|15902.3|15949.8|15909.8|15942.3|15902.3|0
1649781650000|2022-04-12 16:40:50|15940.3|15900.3|15940.3|15900.3|15940.3|15900.3|15940.3|15900.3|1
1649781670000|2022-04-12 16:41:10|15939.8|15899.8|15939.8|15899.8|15939.8|15899.8|15939.8|15899.8|0
1649781750000|2022-04-12 16:42:30|15945.3|15885.3|15939.8|15899.8|15945.3|15899.8|15935.9|15885.3|0
1649781940000|2022-04-12 16:45:40|15937.3|15897.3|15937.3|15897.3|15937.3|15897.3|15937.3|15897.3|0
1649781970000|2022-04-12 16:46:10|||||||||1
1649782070000|2022-04-12 16:47:50|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|0
1649782080000|2022-04-12 16:48:00|15922.3|15902.3|15922.3|15902.3|15922.3|15902.3|15922.3|15902.3|0
1649782100000|2022-04-12 16:48:20|15921.2|15901.2|15917.3|15897.3|15921.2|15901.2|15917.3|15897.3|0
1649782110000|2022-04-12 16:48:30|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|1
1649782120000|2022-04-12 16:48:40|15907.3|15887.3|15907.3|15887.3|15907.3|15887.3|15907.3|15887.3|0
1649782140000|2022-04-12 16:49:00|15909.8|15869.8|15902.3|15882.3|15909.8|15882.3|15902.3|15869.8|5
1649782280000|2022-04-12 16:51:20|15902.9|15882.9|15904.8|15884.8|15904.8|15884.8|15902.9|15882.9|0
1649782300000|2022-04-12 16:51:40|||||||||1
1649782330000|2022-04-12 16:52:10|15919.8|15879.8|15919.8|15879.8|15919.8|15879.8|15919.8|15879.8|0
1649782470000|2022-04-12 16:54:30|||||||||1
1649782540000|2022-04-12 16:55:40|15911.5|15871.5|15911.5|15871.5|15911.5|15871.5|15911.5|15871.5|5
1649782550000|2022-04-12 16:55:50|15917.3|15877.3|15917.3|15877.3|15917.3|15877.3|15917.3|15877.3|0
1649782660000|2022-04-12 16:57:40|15919.8|15879.8|15914.8|15894.8|15919.8|15894.8|15910.4|15879.8|0
1649782790000|2022-04-12 16:59:50|||||||||1
1649782950000|2022-04-12 17:02:30|15914.9|15894.9|15914.9|15894.9|15914.9|15894.9|15914.9|15894.9|0
1649783120000|2022-04-12 17:05:20|||||||||1
1649783230000|2022-04-12 17:07:10|15912.9|15892.9|15912.4|15892.4|15912.9|15892.9|15912.4|15892.4|1
1649783390000|2022-04-12 17:09:50|||||||||1
1649783450000|2022-04-12 17:10:50|||||||||1
1649783610000|2022-04-12 17:13:30|||||||||1
1649783940000|2022-04-12 17:19:00|||||||||1
1649784270000|2022-04-12 17:24:30|||||||||1
1649784570000|2022-04-12 17:29:30|15912.5|15892.5|15912.5|15892.5|15912.5|15892.5|15912.5|15892.5|0
1649784590000|2022-04-12 17:29:50|||||||||1
1649784830000|2022-04-12 17:33:50|15910|15890|15910|15890|15910|15890|15910|15890|0
1649784870000|2022-04-12 17:34:30|15918.8|15898.8|15951.9|15931.9|15951.9|15931.9|15918.8|15898.8|7
1649784880000|2022-04-12 17:34:40|||||||||1
1649784900000|2022-04-12 17:35:00|15964.4|15924.4|15964.4|15924.4|15964.4|15924.4|15964.4|15924.4|0
1649784920000|2022-04-12 17:35:20|||||||||1
1649784940000|2022-04-12 17:35:40|15955|15935|15955|15935|15955|15935|15955|15935|0
1649785080000|2022-04-12 17:38:00|||||||||1
1649785330000|2022-04-12 17:42:10|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|0
1649785410000|2022-04-12 17:43:30|||||||||1
1649785570000|2022-04-12 17:46:10|||||||||2
1649785740000|2022-04-12 17:49:00|||||||||1
1649785900000|2022-04-12 17:51:40|||||||||1
1649786030000|2022-04-12 17:53:50|||||||||20
1649786200000|2022-04-12 17:56:40|15957.6|15937.6|15957.6|15937.6|15957.6|15937.6|15957.6|15937.6|0
1649786230000|2022-04-12 17:57:10|||||||||1
1649786390000|2022-04-12 17:59:50|||||||||1
1649786800000|2022-04-12 18:06:40|15956.5|15936.5|15952.6|15932.6|15956.5|15936.5|15952.6|15932.6|0
1649786810000|2022-04-12 18:06:50|15955.1|15935.1|15955.1|15935.1|15955.1|15935.1|15955.1|15935.1|1
1649786970000|2022-04-12 18:09:30|15952.9|15932.9|15960.1|15940.1|15960.1|15940.1|15952.9|15932.9|1
1649787180000|2022-04-12 18:13:00|15992.6|15932.6|15982.6|15942.6|15992.6|15942.6|15982.1|15932.6|2
1649787200000|2022-04-12 18:13:20|15985.1|15945.1|15985.1|15945.1|15985.1|15945.1|15985.1|15945.1|0
1649787240000|2022-04-12 18:14:00|15975.7|15955.7|15977.6|15957.6|15977.6|15957.6|15975.7|15955.7|1
1649787250000|2022-04-12 18:14:10|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|0
1649787260000|2022-04-12 18:14:20|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|0
1649787270000|2022-04-12 18:14:30|15974.9|15954.9|15974.9|15954.9|15974.9|15954.9|15974.9|15954.9|2
1649787280000|2022-04-12 18:14:40|15965.1|15945.1|15965.1|15945.1|15965.1|15945.1|15965.1|15945.1|1
1649787290000|2022-04-12 18:14:50|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|1
1649787300000|2022-04-12 18:15:00|15977.6|15957.6|15990.1|15950.1|15990.1|15963.5|15977.6|15950.1|3
1649787330000|2022-04-12 18:15:30|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|0
1649787340000|2022-04-12 18:15:40|||||||||20
1649787360000|2022-04-12 18:16:00|15975.7|15955.7|15986.2|15946.2|15986.2|15955.7|15975.7|15946.2|0
1649787380000|2022-04-12 18:16:20|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|0
1649787390000|2022-04-12 18:16:30|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|0
1649787410000|2022-04-12 18:16:50|15982.3|15942.3|15982.3|15942.3|15982.3|15942.3|15982.3|15942.3|0
1649787430000|2022-04-12 18:17:10|15971.2|15951.2|15971.2|15951.2|15971.2|15951.2|15971.2|15951.2|0
1649787580000|2022-04-12 18:19:40|15965.4|15945.4|15957.6|15937.6|15973.2|15945.4|15957.6|15933.2|2
1649787590000|2022-04-12 18:19:50|15950.1|15930.1|15958.5|15938.5|15971.2|15938.5|15950.1|15930.1|0
1649808000000|2022-04-13 00:00:00|15996.4|15936.4|15995.8|15935.8|15996.4|15936.4|15993.3|15933.3|0
1649808060000|2022-04-13 00:01:00|15998.3|15938.3|15998.3|15938.3|15998.3|15938.3|15998.3|15938.3|0
1649808070000|2022-04-13 00:01:10|15998.4|15938.4|16000.9|15940.9|16000.9|15940.9|15998.4|15938.4|0
1649808420000|2022-04-13 00:07:00||15980.9||15980.9||15980.9||15980.9|0
1649808430000|2022-04-13 00:07:10|16003.4|15983.4|16013.4|15993.4|16013.4|15993.4|16003.4|15983.4|0
1649808490000|2022-04-13 00:08:10|16001.4|15941.4|16008.9|15948.9|16008.9|15948.9|16001.4|15941.4|8
1649808570000|2022-04-13 00:09:30|16008.4|15948.4|16008.4|15948.4|16008.4|15948.4|16008.4|15948.4|0
1649808580000|2022-04-13 00:09:40|16016.4|15956.4|16015.9|15955.9|16016.4|15956.4|16015.9|15955.9|0
1649808600000|2022-04-13 00:10:00|16015.3|15955.3|16013.4|15953.4|16015.3|15955.3|16013.4|15953.4|0
1649809300000|2022-04-13 00:21:40|16014|15954|16016.5|15956.5|16016.5|15956.5|16014|15954|0
1649809890000|2022-04-13 00:31:30|16016|15956|16014|15954|16016|15956|16014|15954|0
1649809900000|2022-04-13 00:31:40|16018.5|15958.5|16018.5|15958.5|16018.5|15958.5|16018.5|15958.5|0
1649809940000|2022-04-13 00:32:20|16015.8|15955.8|16006|15946|16015.8|15955.8|16006|15946|0
1649810710000|2022-04-13 00:45:10|16008|15948|16008.5|15948.5|16008.5|15948.5|16008|15948|1
1649811310000|2022-04-13 00:55:10|16008.6|15948.6|16008.6|15948.6|16008.6|15948.6|16008.6|15948.6|0
1649811690000|2022-04-13 01:01:30|16013|15953|16014.1|15954.1|16014.1|15954.1|16013|15953|0
1649812320000|2022-04-13 01:12:00|16014.2|15954.2|16014.2|15954.2|16014.2|15954.2|16014.2|15954.2|0
1649813940000|2022-04-13 01:39:00|16014.3|15954.3|16014.3|15954.3|16014.3|15954.3|16014.3|15954.3|0
1649856600000|2022-04-13 13:30:00|16024.4|15964.4|16028.8|15968.8|16029.4|15969.4|16024.4|15964.4|1
1649856620000|2022-04-13 13:30:20|16026.9|15966.9|16026.3|15966.3|16026.9|15966.9|16026.3|15966.3|0
1649856630000|2022-04-13 13:30:30|16026.4|15966.4|16026.4|15966.4|16026.9|15976.9|16016.9|15966.4|1
1649856640000|2022-04-13 13:30:40|16016.9|15976.9|16016.9|15976.9|16016.9|15976.9|16016.9|15976.9|0
1649856660000|2022-04-13 13:31:00|16021.4|15981.4|16021.4|15981.4|16021.4|15981.4|16021.4|15981.4|0
1649856710000|2022-04-13 13:31:50|16018.9|15978.9|16018.9|15978.9|16018.9|15978.9|16018.9|15978.9|0
1649856880000|2022-04-13 13:34:40|16019.4|15979.4|16019.4|15979.4|16019.4|15979.4|16019.4|15979.4|0
1649856970000|2022-04-13 13:36:10|||||||||1
1649857020000|2022-04-13 13:37:00|16021.4|16001.4|16021.4|16001.4|16021.4|16001.4|16021.4|16001.4|0
1649857040000|2022-04-13 13:37:20|16026.4|16006.4|16026.4|16006.4|16026.4|16006.4|16026.4|16006.4|0
1649857050000|2022-04-13 13:37:30|||||||||1
1649857060000|2022-04-13 13:37:40|16049.4|16029.4|16041.4|16001.4|16049.4|16029.4|16041.4|16001.4|3
1649857150000|2022-04-13 13:39:10|16033.9|16013.9|16044.4|16004.4|16044.4|16013.9|16033.9|16003.9|0
1649857160000|2022-04-13 13:39:20|16033.9|16013.9|16031.9|16011.9|16033.9|16013.9|16031.9|16011.9|0
1649857180000|2022-04-13 13:39:40|16029.4|16009.4|16029.4|16009.4|16029.4|16009.4|16029.4|16009.4|0
1649857190000|2022-04-13 13:39:50|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|0
1649857200000|2022-04-13 13:40:00|16031.4|16011.4|16029.4|16009.4|16031.4|16011.4|16029.4|16009.4|0
1649857210000|2022-04-13 13:40:10|16028.9|16008.9|16028.9|16008.9|16028.9|16008.9|16028.9|16008.9|0
1649857280000|2022-04-13 13:41:20|16008.9|15988.9|16004.4|15964.4|16008.9|15988.9|16001|15964.4|4
1649857290000|2022-04-13 13:41:30|15994.5|15954.5|15981.9|15961.9|15994.5|15961.9|15981.9|15954.5|0
1649857310000|2022-04-13 13:41:50|16014.4|15954.4|16014.4|15954.4|16014.4|15954.4|16014.4|15954.4|4
1649857370000|2022-04-13 13:42:50|16008.9|15968.9|16008.9|15968.9|16008.9|15968.9|16008.9|15968.9|0
1649857380000|2022-04-13 13:43:00|16021.9|15961.9|16021.9|15961.9|16021.9|15961.9|16021.9|15961.9|0
1649857390000|2022-04-13 13:43:10|16021.4|15961.4|16021.4|15961.4|16021.4|15961.4|16021.4|15961.4|0
1649857410000|2022-04-13 13:43:30|||||||||1
1649857430000|2022-04-13 13:43:50|16008.9|15968.9|16008.9|15968.9|16008.9|15968.9|16008.9|15968.9|0
1649857480000|2022-04-13 13:44:40|16016.4|15956.4|16016.4|15956.4|16016.4|15956.4|16016.4|15956.4|0
1649857490000|2022-04-13 13:44:50|16013.9|15953.9|16013.9|15953.9|16013.9|15953.9|16013.9|15953.9|0
1649857520000|2022-04-13 13:45:20|16001.4|15961.4|16001.4|15961.4|16001.4|15961.4|16001.4|15961.4|0
1649857560000|2022-04-13 13:46:00|15999.4|15959.4|15999.4|15959.4|15999.4|15959.4|15999.4|15959.4|0
1649857610000|2022-04-13 13:46:50|16001.4|15961.4|16001.4|15961.4|16001.4|15961.4|16001.4|15961.4|0
1649857620000|2022-04-13 13:47:00|15999.4|15959.4|15999.4|15959.4|15999.4|15959.4|15999.4|15959.4|0
1649857740000|2022-04-13 13:49:00|||||||||1
1649857900000|2022-04-13 13:51:40|||||||||1
1649857940000|2022-04-13 13:52:20|15996.9|15956.9|15996.9|15956.9|15996.9|15956.9|15996.9|15956.9|0
1649857950000|2022-04-13 13:52:30|15994.4|15954.4|15994.4|15954.4|15994.4|15954.4|15994.4|15954.4|0
1649857990000|2022-04-13 13:53:10|15994.5|15954.5|15994.5|15954.5|15994.5|15954.5|15994.5|15954.5|0
1649858190000|2022-04-13 13:56:30|15985|15965|15985|15965|15985|15965|15985|15965|0
1649858200000|2022-04-13 13:56:40|15987|15967|15987|15967|15987|15967|15987|15967|0
1649858230000|2022-04-13 13:57:10|||||||||1
1649858280000|2022-04-13 13:58:00|15961.2|15941.2|15954.5|15934.5|15961.2|15941.2|15954.5|15934.5|5
1649858340000|2022-04-13 13:59:00|15955.5|15935.5|15959.5|15939.5|15959.5|15939.5|15955.5|15935.5|0
1649858350000|2022-04-13 13:59:10|15959|15939|15959|15939|15959|15939|15959|15939|0
1649858370000|2022-04-13 13:59:30|15954|15934|15954.5|15934.5|15954.5|15934.5|15954|15934|0
1649858560000|2022-04-13 14:02:40|||||||||1
1649858890000|2022-04-13 14:08:10|||||||||1
1649858900000|2022-04-13 14:08:20|15952|15912|15952|15912|15952|15912|15952|15912|0
1649858940000|2022-04-13 14:09:00|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|0
1649858950000|2022-04-13 14:09:10|15952|15892|15952|15892|15952|15892|15952|15892|1
1649859000000|2022-04-13 14:10:00|15934.5|15894.5|15934.5|15894.5|15934.5|15894.5|15934.5|15894.5|0
1649859050000|2022-04-13 14:10:50|||||||||1
1649859110000|2022-04-13 14:11:50|||||||||27
1649859120000|2022-04-13 14:12:00|||||||||4
1649859130000|2022-04-13 14:12:10|15936.5|15896.5|15936.5|15896.5|15936.5|15896.5|15936.5|15896.5|0
1649859260000|2022-04-13 14:14:20|15938.5|15898.5|15946|15886|15946|15898.5|15938.5|15886|2
1649859280000|2022-04-13 14:14:40|15938.5|15898.5|15938.5|15898.5|15938.5|15898.5|15938.5|15898.5|0
1649859870000|2022-04-13 14:24:30|||||||||1
1649859950000|2022-04-13 14:25:50|15940.1|15900.1|15948|15908|15948|15908|15940.1|15900.1|0
1649859960000|2022-04-13 14:26:00|15938.5|15918.5|15938.5|15918.5|15938.5|15918.5|15938.5|15918.5|1
1649859970000|2022-04-13 14:26:10|15948|15908|15948.5|15908.5|15948.5|15908.5|15948|15908|0
1649859990000|2022-04-13 14:26:30|15948|15908|15948|15908|15948|15908|15948|15908|0
1649860000000|2022-04-13 14:26:40|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|0
1649860020000|2022-04-13 14:27:00|15943|15923|15943|15923|15943|15923|15943|15923|0
1649860190000|2022-04-13 14:29:50|||||||||1
1649860230000|2022-04-13 14:30:30|15943.6|15923.6|15943.6|15923.6|15943.6|15923.6|15943.6|15923.6|0
1649860290000|2022-04-13 14:31:30|15953.5|15933.5|15956.1|15936.1|15956.1|15936.1|15953.5|15933.5|4
1649860320000|2022-04-13 14:32:00|15953.6|15933.6|15953.6|15933.6|15953.6|15933.6|15953.6|15933.6|0
1649860420000|2022-04-13 14:33:40|15964.1|15944.1|15963.6|15943.6|15964.1|15944.1|15963.6|15943.6|5
1649860430000|2022-04-13 14:33:50|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|3
1649860460000|2022-04-13 14:34:20|||||||||1
1649860520000|2022-04-13 14:35:20|||||||||1
1649860730000|2022-04-13 14:38:50|15965.1|15945.1|15959.1|15939.1|15965.1|15945.1|15959.1|15939.1|0
1649860750000|2022-04-13 14:39:10|||||||||1
1649860850000|2022-04-13 14:40:50|||||||||1
1649860990000|2022-04-13 14:43:10|||||||||1
1649861010000|2022-04-13 14:43:30|||||||||1
1649861100000|2022-04-13 14:45:00|||||||||1
1649861210000|2022-04-13 14:46:50|||||||||120
1649861230000|2022-04-13 14:47:10|||||||||200
1649861310000|2022-04-13 14:48:30|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|0
1649861340000|2022-04-13 14:49:00|||||||||1
1649861430000|2022-04-13 14:50:30|||||||||21
1649861480000|2022-04-13 14:51:20|||||||||8
1649861510000|2022-04-13 14:51:50|||||||||38
1649861570000|2022-04-13 14:52:50|15960.6|15940.6|15960.6|15940.6|15960.6|15940.6|15960.6|15940.6|0
1649861590000|2022-04-13 14:53:10|15965.1|15945.1|15972.6|15952.6|15972.6|15952.6|15965.1|15945.1|3
1649861600000|2022-04-13 14:53:20|||||||||1
1649861830000|2022-04-13 14:57:10|15974.2|15954.2|15978.1|15958.1|15978.1|15958.1|15974.2|15954.2|1
1649861950000|2022-04-13 14:59:10|15978.2|15958.2|15978.2|15958.2|15978.2|15958.2|15978.2|15958.2|0
1649862000000|2022-04-13 15:00:00|15998.2|15957.6|15997.6|15957.6|15998.2|15957.6|15997.6|15957.6|5
1649862010000|2022-04-13 15:00:10|15998.2|15958.2|15998.2|15958.2|15998.2|15958.2|15998.2|15958.2|0
1649862040000|2022-04-13 15:00:40|15997.6|15957.6|15997.6|15957.6|15997.6|15957.6|15997.6|15957.6|0
1649862050000|2022-04-13 15:00:50|15995.1|15955.1|15995.1|15955.1|15995.1|15955.1|15995.1|15955.1|0
1649862090000|2022-04-13 15:01:30|||||||||1
1649862160000|2022-04-13 15:02:40|15993.2|15953.2|15993.2|15953.2|15993.2|15953.2|15993.2|15953.2|0
1649862320000|2022-04-13 15:05:20|||||||||2
1649862360000|2022-04-13 15:06:00|15992.7|15952.7|15992.7|15952.7|15992.7|15952.7|15992.7|15952.7|0
1649862440000|2022-04-13 15:07:20|16001.1|15941.1|16001.1|15941.1|16001.1|15941.1|16001.1|15941.1|2
1649862450000|2022-04-13 15:07:30|15983.2|15923.2|15983.2|15923.2|15983.2|15923.2|15983.2|15923.2|0
1649862480000|2022-04-13 15:08:00|15970.2|15930.2|15967.7|15927.7|15970.2|15930.2|15967.7|15927.7|1
1649862810000|2022-04-13 15:13:30|||||||||1
1649862970000|2022-04-13 15:16:10|15958.2|15938.2|15965.2|15945.2|15965.2|15945.2|15958.2|15938.2|0
1649863040000|2022-04-13 15:17:20|15955.7|15935.7|15955.7|15935.7|15955.7|15935.7|15955.7|15935.7|0
1649863050000|2022-04-13 15:17:30|15949.8|15929.8|15947.2|15927.2|15949.8|15929.8|15945.2|15925.2|2
1649863060000|2022-04-13 15:17:40|15948.7|15928.7|15948.7|15928.7|15952.7|15932.7|15948.7|15928.7|0
1649863070000|2022-04-13 15:17:50|15940.8|15920.8|15972.7|15932.7|15982.2|15932.7|15939.2|15919.2|2
1649863110000|2022-04-13 15:18:30|15985.2|15925.2|15985.2|15925.2|15985.2|15925.2|15985.2|15925.2|0
1649863120000|2022-04-13 15:18:40|15977.7|15937.7|15977.7|15937.7|15977.7|15937.7|15977.7|15937.7|0
1649863140000|2022-04-13 15:19:00|||||||||1
1649863190000|2022-04-13 15:19:50|15978.2|15938.2|15978.2|15938.2|15978.2|15938.2|15978.2|15938.2|1
1649863200000|2022-04-13 15:20:00|15980.2|15940.2|15980.2|15940.2|15980.2|15940.2|15980.2|15940.2|0
1649863220000|2022-04-13 15:20:20|15982.7|15942.7|15958.2|15938.2|15983.2|15950.1|15958.2|15938.2|0
1649863280000|2022-04-13 15:21:20|15960.3|15940.3|15983.2|15943.2|15983.2|15943.2|15960.3|15940.3|0
1649863300000|2022-04-13 15:21:40|||||||||1
1649863500000|2022-04-13 15:25:00|15984.3|15944.3|15995.2|15935.2|15999.2|15950.2|15984.3|15935.2|1
1649863550000|2022-04-13 15:25:50|15990.2|15950.2|15987.7|15947.7|15990.2|15950.2|15987.7|15947.7|0
1649863630000|2022-04-13 15:27:10|||||||||1
1649863770000|2022-04-13 15:29:30|15987.8|15947.8|15987.8|15947.8|15987.8|15947.8|15987.8|15947.8|0
1649863830000|2022-04-13 15:30:30|15989.7|15949.7|15989.7|15949.7|15989.7|15949.7|15989.7|15949.7|0
1649863840000|2022-04-13 15:30:40|15987.8|15947.8|15987.8|15947.8|15987.8|15947.8|15987.8|15947.8|0
1649863880000|2022-04-13 15:31:20|15985.3|15945.3|15987.8|15947.8|15987.8|15947.8|15985.3|15945.3|0
1649863960000|2022-04-13 15:32:40|||||||||1
1649864240000|2022-04-13 15:37:20|15988.3|15948.3|15987.8|15947.8|15988.3|15948.3|15987.8|15947.8|0
1649864280000|2022-04-13 15:38:00|||||||||1
1649864290000|2022-04-13 15:38:10|15992.8|15952.8|15992.8|15952.8|15992.8|15952.8|15992.8|15952.8|1
1649864300000|2022-04-13 15:38:20|15993.3|15953.3|15995.3|15955.3|15995.3|15955.3|15993.3|15953.3|0
1649864310000|2022-04-13 15:38:30|15985.8|15965.8|15997.3|15957.3|15997.3|15965.8|15985.8|15957.3|0
1649864320000|2022-04-13 15:38:40|15995.3|15955.3|15995.3|15955.3|15995.3|15955.3|15995.3|15955.3|0
1649864380000|2022-04-13 15:39:40|15987.8|15967.8|15995.3|15955.3|15997.3|15967.8|15987.8|15955.3|0
1649864390000|2022-04-13 15:39:50|15995.8|15955.8|15986.3|15966.3|15997.8|15968.3|15986.3|15955.8|0
1649864400000|2022-04-13 15:40:00|15995.8|15955.8|15995.8|15955.8|15997.8|15968.3|15986.3|15955.8|0
1649864410000|2022-04-13 15:40:10|15988.3|15968.3|15997.8|15957.8|15997.8|15968.3|15986.3|15955.8|0
1649864420000|2022-04-13 15:40:20|15988.3|15968.3|15997.8|15957.8|15997.8|15968.3|15988.3|15957.8|0
1649864450000|2022-04-13 15:40:50|||||||||1
1649864540000|2022-04-13 15:42:20|15999.8|15959.8|15999.8|15959.8|15999.8|15970.3|15988.3|15957.8|1
1649864550000|2022-04-13 15:42:30|15997.8|15957.8|15999.8|15959.8|16000.3|15970.3|15988.3|15957.8|0
1649864560000|2022-04-13 15:42:40|15990.3|15970.3|15999.8|15959.8|15999.8|15970.3|15988.3|15957.8|0
1649864570000|2022-04-13 15:42:50|15988.3|15968.3|15997.8|15957.8|16000.3|15970.3|15988.3|15955.3|0
1649864580000|2022-04-13 15:43:00|15990.3|15970.3|15999.8|15959.8|15999.8|15972.3|15986.3|15955.3|0
1649864590000|2022-04-13 15:43:10|16001.8|15961.8|15992.8|15972.8|16001.8|15972.8|15992.8|15961.8|1
1649864600000|2022-04-13 15:43:20|15993.3|15973.3|15993.3|15973.3|15993.3|15973.3|15993.3|15973.3|1
1649864610000|2022-04-13 15:43:30|15995.8|15975.8|15995.8|15975.8|15995.8|15975.8|15995.8|15975.8|0
1649864630000|2022-04-13 15:43:50|15996.3|15976.3|15998.3|15978.3|15998.3|15978.3|15996.3|15976.3|0
1649864670000|2022-04-13 15:44:30|15997.8|15977.8|15997.8|15977.8|15997.8|15977.8|15997.8|15977.8|0
1649864730000|2022-04-13 15:45:30|15995.8|15975.8|15997.8|15977.8|15997.8|15977.8|15995.8|15975.8|1
1649864780000|2022-04-13 15:46:20|||||||||1
1649864860000|2022-04-13 15:47:40|||||||||5
1649865100000|2022-04-13 15:51:40|||||||||1
1649865270000|2022-04-13 15:54:30|||||||||1
1649865290000|2022-04-13 15:54:50|||||||||1
1649865330000|2022-04-13 15:55:30|15998.4|15978.4|15998.4|15978.4|15998.4|15978.4|15998.4|15978.4|0
1649865520000|2022-04-13 15:58:40|16000.4|15980.4|16000.4|15980.4|16000.4|15980.4|16000.4|15980.4|0
1649865560000|2022-04-13 15:59:20|||||||||1
1649865570000|2022-04-13 15:59:30|15999.9|15979.9|15999.9|15979.9|15999.9|15979.9|15999.9|15979.9|0
1649865590000|2022-04-13 15:59:50|||||||||1
1649865650000|2022-04-13 16:00:50|||||||||1
1649865720000|2022-04-13 16:02:00|||||||||1
1649865730000|2022-04-13 16:02:10|16000.4|15980.4|16002.9|15982.9|16002.9|15982.9|16000.4|15980.4|0
1649865920000|2022-04-13 16:05:20|||||||||1
1649865940000|2022-04-13 16:05:40|||||||||1
1649865950000|2022-04-13 16:05:50|||||||||1
1649865970000|2022-04-13 16:06:10|16010.8|15970.8|16010.8|15970.8|16010.8|15970.8|16010.8|15970.8|1
1649865980000|2022-04-13 16:06:20|15997.9|15957.9|15997.9|15957.9|15997.9|15957.9|15997.9|15957.9|0
1649866060000|2022-04-13 16:07:40|16002.9|15942.9|16002.9|15942.9|16002.9|15942.9|16002.9|15942.9|0
1649866070000|2022-04-13 16:07:50|15990.4|15950.4|15990.4|15950.4|15990.4|15950.4|15990.4|15950.4|0
1649866510000|2022-04-13 16:15:10|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|0
1649866640000|2022-04-13 16:17:20|15995.4|15955.4|15995.4|15955.4|15995.4|15955.4|15995.4|15955.4|0
1649866740000|2022-04-13 16:19:00|||||||||1
1649866900000|2022-04-13 16:21:40|||||||||1
1649866930000|2022-04-13 16:22:10|15995.5|15955.5|15995.5|15955.5|15995.5|15955.5|15995.5|15955.5|0
1649867070000|2022-04-13 16:24:30|||||||||1
1649867130000|2022-04-13 16:25:30|||||||||1
1649867160000|2022-04-13 16:26:00|15995|15955|15995|15955|15995|15955|15995|15955|0
1649867170000|2022-04-13 16:26:10|15993|15953|15993|15953|15993|15953|15993|15953|0
1649867220000|2022-04-13 16:27:00|15995|15955|15995.5|15955.5|15995.5|15955.5|15995|15955|0
1649867390000|2022-04-13 16:29:50|||||||||1
1649867560000|2022-04-13 16:32:40|||||||||1
1649867880000|2022-04-13 16:38:00|15996|15956|15996|15956|15996|15956|15996|15956|1
1649867910000|2022-04-13 16:38:30|15996.5|15956.5|16001|15961|16001|15961|15996.5|15956.5|0
1649867950000|2022-04-13 16:39:10|16003.5|15963.5|16003.5|15963.5|16003.5|15963.5|16003.5|15963.5|0
1649868080000|2022-04-13 16:41:20|||||||||1
1649868120000|2022-04-13 16:42:00|||||||||1
1649868210000|2022-04-13 16:43:30|||||||||1
1649868300000|2022-04-13 16:45:00|||||||||1
1649868330000|2022-04-13 16:45:30|16003.6|15963.6|16003.6|15963.6|16003.6|15963.6|16003.6|15963.6|0
1649868540000|2022-04-13 16:49:00|||||||||1
1649868700000|2022-04-13 16:51:40|||||||||1
1649868730000|2022-04-13 16:52:10|15998.6|15978.6|16006.1|15986.1|16006.1|15986.1|15998.6|15978.6|0
1649868820000|2022-04-13 16:53:40|16006.6|15986.6|16010.6|15990.6|16010.6|15990.6|16006.6|15986.6|0
1649868830000|2022-04-13 16:53:50|16011.1|15991.1|16015.6|15995.6|16015.6|15995.6|16011.1|15991.1|2
1649868840000|2022-04-13 16:54:00|16023.6|16003.6|16023.6|16003.6|16023.6|16003.6|16023.6|16003.6|1
1649868860000|2022-04-13 16:54:20|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|0
1649868960000|2022-04-13 16:56:00|16035.6|16015.6|16035.6|16015.6|16035.6|16015.6|16035.6|16015.6|2
1649868980000|2022-04-13 16:56:20|16040.6|16020.6|16040.6|16020.6|16040.6|16020.6|16040.6|16020.6|0
1649869030000|2022-04-13 16:57:10|||||||||1
1649869220000|2022-04-13 17:00:20|16034.6|16014.6|16038.1|15998.1|16038.1|16014.6|16034.6|15998.1|5
1649869230000|2022-04-13 17:00:30|16035.6|15975.6|16037.6|15977.6|16037.6|15977.6|16035.6|15975.6|0
1649869240000|2022-04-13 17:00:40|16035.6|15975.6|16035.6|15975.6|16035.6|15975.6|16035.6|15975.6|0
1649869250000|2022-04-13 17:00:50|16030.6|15970.6|16027.6|15967.6|16030.6|15970.6|16025.6|15965.6|0
1649869270000|2022-04-13 17:01:10|16030.1|15970.1|16035.1|15975.1|16037.6|15977.6|16030.1|15970.1|0
1649869280000|2022-04-13 17:01:20|16027.6|15987.6|16027.6|15987.6|16027.6|15987.6|16027.6|15987.6|0
1649869300000|2022-04-13 17:01:40|||||||||1
1649869360000|2022-04-13 17:02:40|||||||||1
1649869520000|2022-04-13 17:05:20|16003.6|15983.6|16020.1|15980.1|16027.6|15987.6|16003.1|15980.1|0
1649869610000|2022-04-13 17:06:50|16018.1|15978.1|16018.1|15978.1|16018.1|15978.1|16018.1|15978.1|0
1649869680000|2022-04-13 17:08:00|||||||||1
1649869850000|2022-04-13 17:10:50|||||||||1
1649869980000|2022-04-13 17:13:00|16020.1|15980.1|16020.6|15980.6|16020.6|15980.6|16020.1|15980.1|0
1649870100000|2022-04-13 17:15:00|16020.7|15980.7|16020.7|15980.7|16020.7|15980.7|16020.7|15980.7|0
1649870130000|2022-04-13 17:15:30|16021.7|15981.7|16025.7|15985.7|16025.7|15985.7|16021.7|15981.7|0
1649870170000|2022-04-13 17:16:10|||||||||1
1649870210000|2022-04-13 17:16:50|16026.2|15986.2|16040.7|15980.7|16040.7|15986.2|16026.2|15980.7|0
1649870220000|2022-04-13 17:17:00|16031.2|15991.2|16033.2|15993.2|16033.2|15993.2|16031.2|15991.2|0
1649870310000|2022-04-13 17:18:30|16038.2|15998.2|16038.2|15998.2|16038.2|15998.2|16038.2|15998.2|0
1649870320000|2022-04-13 17:18:40|16029.2|16009.2|16033.2|16013.2|16033.2|16013.2|16029.2|16009.2|0
1649870480000|2022-04-13 17:21:20|16037.2|16017.2|16037.2|16017.2|16037.2|16017.2|16037.2|16017.2|1
1649870490000|2022-04-13 17:21:30|16038.2|16018.2|16038.2|16018.2|16038.2|16018.2|16038.2|16018.2|1
1649870500000|2022-04-13 17:21:40|||||||||1
1649870620000|2022-04-13 17:23:40|16042.7|16022.7|16042.7|16022.7|16042.7|16022.7|16042.7|16022.7|0
1649870640000|2022-04-13 17:24:00|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|0
1649870660000|2022-04-13 17:24:20|16047.7|16027.7|16047.7|16027.7|16047.7|16027.7|16047.7|16027.7|0
1649870670000|2022-04-13 17:24:30|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|1
1649870680000|2022-04-13 17:24:40|16047.7|16027.7|16047.7|16027.7|16047.7|16027.7|16047.7|16027.7|0
1649870690000|2022-04-13 17:24:50|||||||||1
1649870710000|2022-04-13 17:25:10|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|0
1649870750000|2022-04-13 17:25:50|||||||||1
1649870760000|2022-04-13 17:26:00|16045.2|16025.2|16038.2|16018.2|16045.2|16025.2|16038.2|16018.2|3
1649870770000|2022-04-13 17:26:10|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|2
1649870990000|2022-04-13 17:29:50|||||||||1
1649871200000|2022-04-13 17:33:20|16034.7|16014.7|16035.7|16015.7|16035.7|16015.7|16034.7|16014.7|1
1649871320000|2022-04-13 17:35:20|||||||||1
1649871400000|2022-04-13 17:36:40|16038.2|16018.2|16038.2|16018.2|16038.2|16018.2|16038.2|16018.2|0
1649871570000|2022-04-13 17:39:30|16034.3|16014.3|16032.3|16012.3|16034.3|16014.3|16032.3|16012.3|84
1649871840000|2022-04-13 17:44:00|16032.8|16012.8|16034.8|16014.8|16034.8|16014.8|16032.8|16012.8|0
1649871920000|2022-04-13 17:45:20|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|0
1649871960000|2022-04-13 17:46:00|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|0
1649872020000|2022-04-13 17:47:00|16024.8|16004.8|16032.3|15992.3|16032.3|16004.8|16024.8|15992.3|1
1649872170000|2022-04-13 17:49:30|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|0
1649872270000|2022-04-13 17:51:10|16022.3|15982.3|16022.3|15982.3|16022.3|15982.3|16022.3|15982.3|1
1649872280000|2022-04-13 17:51:20|16030.3|15970.3|16019.8|15959.8|16030.3|15970.3|16019.8|15959.8|0
1649872290000|2022-04-13 17:51:30|16019.3|15959.3|16016.8|15956.8|16019.3|15959.3|16016.8|15956.8|0
1649872300000|2022-04-13 17:51:40|16014.8|15954.8|16014.8|15954.8|16014.8|15954.8|16014.8|15954.8|1
1649872310000|2022-04-13 17:51:50|16013.8|15953.8|16009.8|15949.8|16013.8|15953.8|16009.8|15949.8|0
1649872370000|2022-04-13 17:52:50|16004.8|15944.8|16004.8|15944.8|16004.8|15944.8|16004.8|15944.8|0
1649872470000|2022-04-13 17:54:30|||||||||1
1649872490000|2022-04-13 17:54:50|16004.3|15944.3|16002.3|15942.3|16004.3|15944.3|16002.3|15942.3|0
1649872540000|2022-04-13 17:55:40|15999.8|15939.8|16002.3|15942.3|16002.3|15942.3|15999.8|15939.8|0
1649872550000|2022-04-13 17:55:50|15999.8|15939.8|15999.8|15939.8|15999.8|15939.8|15999.8|15939.8|0
1649872630000|2022-04-13 17:57:10|||||||||1
1649872790000|2022-04-13 17:59:50|15997.3|15937.3|15984.8|15944.8|15997.3|15944.8|15984.8|15937.3|2
1649872800000|2022-04-13 18:00:00|15982.3|15942.3|15984.3|15944.3|15984.3|15944.3|15981.8|15941.8|0
1649872820000|2022-04-13 18:00:20|15991.3|15951.3|15991.3|15951.3|15991.3|15951.3|15991.3|15951.3|0
1649872930000|2022-04-13 18:02:10|15991.8|15951.8|15982.4|15962.4|15991.8|15962.4|15982.4|15951.8|0
1649873030000|2022-04-13 18:03:50|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|0
1649873110000|2022-04-13 18:05:10|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|0
1649873320000|2022-04-13 18:08:40|15986.9|15966.9|15986.9|15966.9|15986.9|15966.9|15986.9|15966.9|1
1649873330000|2022-04-13 18:08:50|15987.4|15967.4|15994.9|15974.9|15994.9|15974.9|15987.4|15967.4|2
1649873450000|2022-04-13 18:10:50|15999.9|15979.9|15999.9|15979.9|15999.9|15979.9|15999.9|15979.9|1
1649873490000|2022-04-13 18:11:30|16014.9|15974.9|16014.9|15974.9|16014.9|15974.9|16014.9|15974.9|0
1649873500000|2022-04-13 18:11:40|16015.4|15975.4|16012.4|15992.4|16015.4|15992.4|16007.4|15975.4|0
1649873620000|2022-04-13 18:13:40|16024.9|15984.9|16024.9|15984.9|16024.9|15984.9|16024.9|15984.9|0
1649873640000|2022-04-13 18:14:00|16026.9|15986.9|16027.4|15987.4|16027.4|15987.4|16026.9|15986.9|1
1649873650000|2022-04-13 18:14:10|16024.9|15984.9|16032.4|15992.4|16032.4|15999.9|16019.9|15984.9|4
1649873660000|2022-04-13 18:14:20|16019.9|15999.9|16024.9|16004.9|16024.9|16004.9|16017.4|15997.4|1
1649873670000|2022-04-13 18:14:30|16026.9|16006.9|16029.9|16009.9|16029.9|16009.9|16026.9|16006.9|1
1649873690000|2022-04-13 18:14:50|16030.4|16010.4|16034.9|15994.9|16034.9|16012.4|16030.4|15994.9|3
1649873700000|2022-04-13 18:15:00|||||||||1
1649873760000|2022-04-13 18:16:00|16032.9|15992.9|16032.9|15992.9|16032.9|15992.9|16032.9|15992.9|0
1649873830000|2022-04-13 18:17:10|16034.9|15994.9|16034.9|15994.9|16034.9|15994.9|16034.9|15994.9|0
1649873850000|2022-04-13 18:17:30|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|0
1649873860000|2022-04-13 18:17:40|16022.4|16002.4|16022.4|16002.4|16022.4|16002.4|16022.4|16002.4|0
1649873950000|2022-04-13 18:19:10|16029.9|15989.9|16019.9|15979.9|16029.9|15989.9|16017.4|15977.4|1
1649873960000|2022-04-13 18:19:20|16017.4|15977.4|16017.4|15977.4|16017.4|15977.4|16017.4|15977.4|0
1649873970000|2022-04-13 18:19:30|16017.9|15977.9|16017.4|15977.4|16019.9|15979.9|16017.4|15977.4|0
1649894940000|2022-04-14 00:09:00|16043.7|16003.7|16043.7|16003.7|16043.7|16003.7|16043.7|16003.7|0
1649895490000|2022-04-14 00:18:10|16043.8|16003.8|16043.8|16003.8|16043.8|16003.8|16043.8|16003.8|0
1649895820000|2022-04-14 00:23:40|16025.8|15985.8|16031.8|15971.8|16031.8|15985.8|16025.8|15971.8|1
1649895890000|2022-04-14 00:24:50|16032.3|15972.3|16034.3|15974.3|16034.3|15974.3|16032.3|15972.3|0
1649896670000|2022-04-14 00:37:50|16006.3|15966.3|16006.3|15966.3|16006.3|15966.3|16006.3|15966.3|0
1649896700000|2022-04-14 00:38:20|16034.3|15974.3|16034.3|15974.3|16034.3|15974.3|16034.3|15974.3|0
1649896820000|2022-04-14 00:40:20|16033.8|15973.8|16031.8|15971.8|16033.8|15973.8|16031.8|15971.8|0
1649897160000|2022-04-14 00:46:00|16031.9|15971.9|16031.9|15971.9|16031.9|15971.9|16031.9|15971.9|0
1649897420000|2022-04-14 00:50:20|16023.4|15983.4|16029.4|15989.4|16029.4|15989.4|16023.4|15983.4|0
1649897650000|2022-04-14 00:54:10|16029.9|15989.9|16029.4|15989.4|16029.9|15989.9|16029.4|15989.4|0
1649897700000|2022-04-14 00:55:00|16029.9|15989.9|16031.9|15991.9|16031.9|15991.9|16029.9|15989.9|0
1649897810000|2022-04-14 00:56:50|16031.4|15991.4|16029.4|15989.4|16031.4|15991.4|16029.4|15989.4|0
1649897920000|2022-04-14 00:58:40|16031.9|15991.9|16031.9|15991.9|16031.9|15991.9|16031.9|15991.9|0
1649897940000|2022-04-14 00:59:00|16029.4|15989.4|16029.4|15989.4|16029.4|15989.4|16029.4|15989.4|0
1649897980000|2022-04-14 00:59:40|16029.9|15989.9|16031.9|15991.9|16031.9|15991.9|16029.9|15989.9|0
1649898080000|2022-04-14 01:01:20|16029.4|15989.4|16029.4|15989.4|16029.4|15989.4|16029.4|15989.4|0
1649898140000|2022-04-14 01:02:20|16031.9|15991.9|16031.9|15991.9|16031.9|15991.9|16031.9|15991.9|0
1649898790000|2022-04-14 01:13:10|16032|15992|16032|15992|16032|15992|16032|15992|0
1649900100000|2022-04-14 01:35:00|16027|15987|16027|15987|16027|15987|16027|15987|0
1649900410000|2022-04-14 01:40:10|16027.1|15987.1|16027.1|15987.1|16027.1|15987.1|16027.1|15987.1|0
1649900980000|2022-04-14 01:49:40|16027.6|15987.6|16029.6|15989.6|16029.6|15989.6|16027.6|15987.6|0
1649901230000|2022-04-14 01:53:50|16032.1|15992.1|16029.6|15989.6|16032.1|15992.1|16029.6|15989.6|0
1649901260000|2022-04-14 01:54:20|16037.1|15997.1|16037.1|15997.1|16037.1|15997.1|16037.1|15997.1|0
1649901270000|2022-04-14 01:54:30|16032.1|15992.1|16032.1|15992.1|16032.1|15992.1|16032.1|15992.1|0
1649901340000|2022-04-14 01:55:40|16011.1|15971.1|16027.1|15987.1|16027.1|15987.1|16011.1|15971.1|3
1649901360000|2022-04-14 01:56:00|16029.6|15989.6|16029.6|15989.6|16029.6|15989.6|16029.6|15989.6|0
1649943000000|2022-04-14 13:30:00|16048.2|16028.2|16129.2|16069.2|16133.7|16100.4|16048.2|16028.2|71
1649943010000|2022-04-14 13:30:10|16129.7|16069.7|16131.7|16071.7|16131.7|16071.7|16129.7|16069.7|0
1649943020000|2022-04-14 13:30:20|16130.7|16070.7|16126.7|16066.7|16130.7|16070.7|16126.7|16066.7|0
1649943030000|2022-04-14 13:30:30|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|0
1649943040000|2022-04-14 13:30:40|16137.8|16097.8|16239.2|16179.2|16248.2|16188.2|16137.8|16097.8|19
1649943050000|2022-04-14 13:30:50|16236.7|16176.7|16229.2|16209.2|16236.7|16209.2|16226.7|16176.7|0
1649943060000|2022-04-14 13:31:00|16238.2|16198.2|16238.7|16198.7|16239.2|16209.2|16229.2|16198.2|5
1649943070000|2022-04-14 13:31:10|16238.2|16198.2|16225.7|16205.7|16238.2|16205.7|16225.7|16198.2|1
1649943080000|2022-04-14 13:31:20|16238.7|16198.7|16214.7|16174.7|16238.7|16205.7|16214.7|16164.7|0
1649943090000|2022-04-14 13:31:30|16214.2|16174.2|16211.7|16171.7|16214.2|16174.2|16211.7|16171.7|0
1649943120000|2022-04-14 13:32:00|16221.8|16181.8|16221.3|16181.3|16221.8|16181.8|16221.3|16181.3|2
1649943130000|2022-04-14 13:32:10|16218.5|16158.5|16194.2|16134.2|16218.5|16158.5|16194.2|16134.2|1
1649943140000|2022-04-14 13:32:20|16197.2|16137.2|16184.7|16124.7|16197.2|16137.2|16184.7|16124.7|0
1649943150000|2022-04-14 13:32:30|16187.2|16167.2|16209.2|16169.2|16209.2|16178.7|16187.2|16167.2|0
1649943170000|2022-04-14 13:32:50|16211.2|16171.2|16201.7|16181.7|16213.7|16181.7|16201.7|16171.2|2
1649943180000|2022-04-14 13:33:00|16202.2|16182.2|16204.2|16184.2|16204.2|16184.2|16191.7|16171.7|4
1649943190000|2022-04-14 13:33:10|16213.7|16173.7|16213.7|16173.7|16213.7|16173.7|16213.7|16173.7|1
1649943210000|2022-04-14 13:33:30|16213.2|16173.2|16149.2|16129.2|16213.2|16181.8|16146.7|16125.1|9
1649943220000|2022-04-14 13:33:40|16148.7|16128.7|16146.7|16126.7|16148.7|16128.7|16146.7|16126.7|3
1649943230000|2022-04-14 13:33:50|16151.7|16131.7|16146.7|16126.7|16151.7|16131.7|16146.7|16126.7|0
1649943250000|2022-04-14 13:34:10|16158.3|16118.3|16156.2|16116.2|16158.3|16118.3|16156.2|16116.2|0
1649943260000|2022-04-14 13:34:20|16145.3|16125.3|16141.2|16101.2|16145.3|16125.3|16137.2|16101.2|1
1649943280000|2022-04-14 13:34:40|16130.3|16110.3|16141.2|16101.2|16141.2|16110.3|16130.3|16100.3|1
1649943290000|2022-04-14 13:34:50|16138.7|16098.7|16138.7|16098.7|16138.7|16098.7|16138.7|16098.7|0
1649943300000|2022-04-14 13:35:00|16138.3|16098.3|16138.3|16098.3|16138.3|16098.3|16138.3|16098.3|0
1649943320000|2022-04-14 13:35:20|16141.2|16081.2|16141.2|16081.2|16141.2|16081.2|16141.2|16081.2|1
1649943340000|2022-04-14 13:35:40|16117|16097|16133.7|16093.7|16133.7|16099|16096.7|16076.7|2
1649943350000|2022-04-14 13:35:50|16175.8|16135.8|16175.8|16135.8|16175.8|16135.8|16175.8|16135.8|1
1649943360000|2022-04-14 13:36:00|16171.2|16151.2|16179.8|16139.8|16179.8|16151.2|16171.2|16139.8|0
1649943370000|2022-04-14 13:36:10|16175.8|16135.8|16175.8|16135.8|16175.8|16135.8|16175.8|16135.8|0
1649943380000|2022-04-14 13:36:20|16164.8|16144.8|16164.8|16144.8|16164.8|16144.8|16164.8|16144.8|0
1649943390000|2022-04-14 13:36:30|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|0
1649943400000|2022-04-14 13:36:40|16168.3|16148.3|16168.3|16148.3|16168.3|16148.3|16168.3|16148.3|0
1649943410000|2022-04-14 13:36:50|16173.3|16153.3|16191.7|16151.7|16191.7|16158.3|16173.3|16151.7|2
1649943420000|2022-04-14 13:37:00|16191.2|16151.2|16191.7|16151.7|16191.7|16151.7|16191.2|16151.2|0
1649943440000|2022-04-14 13:37:20|16191.2|16151.2|16191.2|16151.2|16191.2|16151.2|16191.2|16151.2|0
1649943490000|2022-04-14 13:38:10|16181.7|16161.7|16236.2|16176.2|16236.2|16176.2|16181.7|16161.7|26
1649943500000|2022-04-14 13:38:20|16228.7|16188.7|16228.7|16188.7|16228.7|16188.7|16228.7|16188.7|0
1649943520000|2022-04-14 13:38:40|16238.3|16178.3|16238.3|16178.3|16238.3|16178.3|16238.3|16178.3|0
1649943530000|2022-04-14 13:38:50|||||||||5
1649943540000|2022-04-14 13:39:00|16223.7|16183.7|16223.7|16183.7|16223.7|16183.7|16223.7|16183.7|0
1649943550000|2022-04-14 13:39:10|16221.2|16181.2|16221.2|16181.2|16221.2|16181.2|16221.2|16181.2|0
1649943620000|2022-04-14 13:40:20|16220.8|16180.8|16218.7|16178.7|16220.8|16180.8|16218.7|16178.7|0
1649943660000|2022-04-14 13:41:00|16218.8|16178.8|16218.8|16178.8|16218.8|16178.8|16218.8|16178.8|0
1649943680000|2022-04-14 13:41:20|16215.8|16155.8|16216.3|16156.3|16216.3|16156.3|16215.8|16155.8|1
1649943690000|2022-04-14 13:41:30|16218.3|16158.3|16218.3|16158.3|16218.3|16158.3|16218.3|16158.3|0
1649943710000|2022-04-14 13:41:50|16217.8|16157.8|16215.8|16155.8|16217.8|16157.8|16215.8|16155.8|0
1649943940000|2022-04-14 13:45:40|16198.3|16138.3|16193.8|16133.8|16198.3|16138.3|16193.8|16133.8|0
1649943950000|2022-04-14 13:45:50|16193.3|16133.3|16193.3|16133.3|16193.3|16133.3|16193.3|16133.3|0
1649943960000|2022-04-14 13:46:00|16190.8|16130.8|16190.8|16130.8|16190.8|16130.8|16190.8|16130.8|0
1649943990000|2022-04-14 13:46:30|16188.3|16128.3|16188.3|16128.3|16188.3|16128.3|16188.3|16128.3|0
1649944020000|2022-04-14 13:47:00|||||||||4
1649944110000|2022-04-14 13:48:30|16186.4|16126.4|16178.3|16118.3|16186.4|16126.4|16178.3|16118.3|0
1649944120000|2022-04-14 13:48:40|16163.3|16123.3|16163.3|16123.3|16163.3|16123.3|16163.3|16123.3|0
1649944140000|2022-04-14 13:49:00|16186.4|16126.4|16190.8|16130.8|16190.8|16130.8|16186.4|16126.4|1
1649944160000|2022-04-14 13:49:20|16195.8|16135.8|16195.8|16135.8|16195.8|16135.8|16195.8|16135.8|0
1649944180000|2022-04-14 13:49:40|16190.7|16170.7|16190.8|16130.8|16210.7|16170.7|16190.7|16130.8|0
1649944190000|2022-04-14 13:49:50|16160.8|16120.8|16160.8|16120.8|16160.8|16120.8|16160.8|16120.8|0
1649944230000|2022-04-14 13:50:30|16167.5|16127.5|16195.8|16155.8|16195.8|16155.8|16167.5|16127.5|2
1649944240000|2022-04-14 13:50:40|16193.8|16153.8|16193.8|16153.8|16193.8|16153.8|16193.8|16153.8|0
1649944250000|2022-04-14 13:50:50|16191.3|16151.3|16178.8|16158.8|16191.3|16160.8|16178.8|16151.3|0
1649944260000|2022-04-14 13:51:00|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|24
1649944380000|2022-04-14 13:53:00|16205.9|16165.9|16205.9|16165.9|16205.9|16165.9|16205.9|16165.9|0
1649944390000|2022-04-14 13:53:10|16207.8|16167.8|16207.8|16167.8|16207.8|16167.8|16207.8|16167.8|0
1649944410000|2022-04-14 13:53:30|16210.3|16170.3|16210.3|16170.3|16210.3|16170.3|16210.3|16170.3|0
1649944430000|2022-04-14 13:53:50|16217.8|16177.8|16242.4|16222.4|16242.4|16222.4|16217.8|16177.8|5
1649944440000|2022-04-14 13:54:00|16257.9|16237.9|16247.4|16187.4|16270.1|16237.9|16247.4|16187.4|4
1649944480000|2022-04-14 13:54:40|16249.9|16189.9|16254.9|16194.9|16254.9|16194.9|16249.9|16189.9|0
1649944490000|2022-04-14 13:54:50|16245.4|16205.4|16245.4|16205.4|16245.4|16205.4|16245.4|16205.4|3
1649944500000|2022-04-14 13:55:00|16242.9|16202.9|16242.9|16202.9|16242.9|16202.9|16242.9|16202.9|0
1649944520000|2022-04-14 13:55:20|||||||||1
1649944540000|2022-04-14 13:55:40|16234.8|16214.8|16244.9|16224.9|16244.9|16224.9|16234.8|16214.8|0
1649944560000|2022-04-14 13:56:00|||||||||1
1649944590000|2022-04-14 13:56:30|||||||||1
1649944600000|2022-04-14 13:56:40|16258.3|16218.3|16258.3|16218.3|16258.3|16218.3|16258.3|16218.3|1
1649944630000|2022-04-14 13:57:10|16257.9|16217.9|16257.9|16217.9|16257.9|16217.9|16257.9|16217.9|0
1649944660000|2022-04-14 13:57:40|16257.4|16237.4|16257.9|16237.9|16257.9|16237.9|16257.4|16237.4|0
1649944670000|2022-04-14 13:57:50|||||||||1
1649944680000|2022-04-14 13:58:00|||||||||4
1649944690000|2022-04-14 13:58:10|||||||||1
1649944710000|2022-04-14 13:58:30|16260.4|16200.4|16260.4|16200.4|16260.4|16200.4|16260.4|16200.4|0
1649944720000|2022-04-14 13:58:40|16260.8|16200.8|16260.8|16200.8|16260.8|16200.8|16260.8|16200.8|0
1649944740000|2022-04-14 13:59:00|16262.9|16202.9|16262.9|16202.9|16262.9|16202.9|16262.9|16202.9|0
1649944750000|2022-04-14 13:59:10|16262.4|16202.4|16262.4|16202.4|16262.4|16202.4|16262.4|16202.4|1
1649944760000|2022-04-14 13:59:20|16262.9|16202.9|16262.9|16202.9|16262.9|16202.9|16262.9|16202.9|0
1649944770000|2022-04-14 13:59:30|16245.2|16225.2|16255.4|16235.4|16255.4|16235.4|16245.2|16225.2|0
1649944800000|2022-04-14 14:00:00|||||||||1
1649944810000|2022-04-14 14:00:10|16290.4|16270.4|16292.9|16272.9|16292.9|16272.9|16290.4|16270.4|7
1649944820000|2022-04-14 14:00:20|16322.4|16282.4|16313.3|16293.3|16322.4|16299.9|16312.4|16282.4|7
1649944830000|2022-04-14 14:00:30|16317.4|16297.4|16309.9|16289.9|16317.4|16297.4|16309.9|16289.9|2
1649944840000|2022-04-14 14:00:40|16309.4|16289.4|16309.4|16289.4|16309.4|16289.4|16309.4|16289.4|0
1649944850000|2022-04-14 14:00:50|16307.4|16287.4|16324.9|16304.9|16324.9|16304.9|16307.4|16287.4|13
1649944860000|2022-04-14 14:01:00|16337.9|16317.9|16337.4|16317.4|16338.4|16318.4|16337.4|16317.4|11
1649944870000|2022-04-14 14:01:10|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|0
1649944880000|2022-04-14 14:01:20|16316.7|16296.7|16322.4|16282.4|16322.4|16296.7|16316.7|16282.4|1
1649944890000|2022-04-14 14:01:30|16321.9|16281.9|16320.4|16280.4|16321.9|16281.9|16320.4|16280.4|1
1649944900000|2022-04-14 14:01:40|16292.4|16272.4|16317.4|16277.4|16317.4|16277.4|16292.4|16265.3|3
1649944910000|2022-04-14 14:01:50|||||||||200
1649944920000|2022-04-14 14:02:00|16316.9|16276.9|16314.9|16274.9|16316.9|16276.9|16314.9|16274.9|0
1649944950000|2022-04-14 14:02:30|16337.4|16317.4|16335.4|16315.4|16337.4|16317.4|16335.4|16315.4|7
1649944960000|2022-04-14 14:02:40|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|1
1649944980000|2022-04-14 14:03:00|16326.8|16286.8|16332.4|16312.4|16334.9|16312.4|16318.2|16274.9|1
1649944990000|2022-04-14 14:03:10|16332.9|16272.9|16314.9|16274.9|16334.9|16275.4|16312.4|16272.4|0
1649945030000|2022-04-14 14:03:50|16321|16281|16321.5|16281.5|16321.5|16281.5|16321|16281|0
1649945040000|2022-04-14 14:04:00|16323.5|16283.5|16294.4|16274.4|16326.5|16286.5|16294.4|16274.4|0
1649945050000|2022-04-14 14:04:10|16292.4|16272.4|16292.4|16272.4|16292.4|16272.4|16292.4|16272.4|0
1649945060000|2022-04-14 14:04:20|16290.4|16270.4|16290.4|16270.4|16290.4|16270.4|16290.4|16270.4|1
1649945070000|2022-04-14 14:04:30|16278.2|16258.2|16285.4|16245.4|16285.9|16258.2|16278.2|16244.9|2
1649945100000|2022-04-14 14:05:00|16284.9|16244.9|16285.4|16245.4|16285.4|16245.4|16284.9|16244.9|0
1649945120000|2022-04-14 14:05:20|16272.5|16252.5|16289.9|16249.9|16289.9|16252.5|16259.9|16239.9|2
1649945130000|2022-04-14 14:05:30|16290.4|16250.4|16287.9|16267.9|16290.4|16267.9|16287.9|16250.4|1
1649945160000|2022-04-14 14:06:00|16296.9|16256.9|16287.9|16247.9|16296.9|16256.9|16287.9|16247.9|0
1649945170000|2022-04-14 14:06:10|16284.9|16244.9|16284.9|16244.9|16284.9|16244.9|16284.9|16244.9|0
1649945180000|2022-04-14 14:06:20|16284.4|16244.4|16284.4|16244.4|16284.4|16244.4|16284.4|16244.4|0
1649945190000|2022-04-14 14:06:30|16284.9|16244.9|16285.4|16245.4|16285.4|16245.4|16284.9|16244.9|0
1649945210000|2022-04-14 14:06:50|||||||||1
1649945250000|2022-04-14 14:07:30|16276.8|16256.8|16284.9|16264.9|16284.9|16264.9|16276.8|16256.8|0
1649945290000|2022-04-14 14:08:10|||||||||2
1649945300000|2022-04-14 14:08:20||16244.9||16244.9||16244.9||16244.9|2
1649945310000|2022-04-14 14:08:30|16285.4|16245.4|16284.9|16244.9|16287.3|16257.3|16277.3|16244.9|0
1649945320000|2022-04-14 14:08:40|16276.8|16256.8|16292.4|16272.4|16292.4|16272.4|16276.8|16256.8|0
1649945330000|2022-04-14 14:08:50|16293.9|16273.9|16292.9|16272.9|16293.9|16273.9|16292.9|16272.9|2
1649945340000|2022-04-14 14:09:00|16330.4|16290.4|16329.9|16289.9|16330.4|16290.4|16329.9|16289.9|11
1649945350000|2022-04-14 14:09:10|16330.4|16290.4|16332.9|16292.9|16332.9|16292.9|16330.4|16290.4|0
1649945360000|2022-04-14 14:09:20|16324.3|16304.3|16324.3|16304.3|16324.3|16304.3|16324.3|16304.3|0
1649945370000|2022-04-14 14:09:30|16332.4|16312.4|16332|16312|16332.4|16312.4|16332|16312|0
1649945410000|2022-04-14 14:10:10|16329.9|16309.9|16322.9|16302.9|16329.9|16309.9|16322.9|16302.9|7
1649945440000|2022-04-14 14:10:40|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|1
1649945460000|2022-04-14 14:11:00|16324|16304|16317.4|16297.4|16324|16304|16314.1|16294.1|3
1649945480000|2022-04-14 14:11:20|16322.4|16302.4|16324|16284|16324.5|16302.4|16322.4|16283.5|0
1649945500000|2022-04-14 14:11:40|16312.1|16292.1|16303.5|16283.5|16312.1|16292.1|16303.5|16283.5|0
1649945520000|2022-04-14 14:12:00|||||||||1
1649945540000|2022-04-14 14:12:20|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1649945550000|2022-04-14 14:12:30|16303.5|16283.5|16303.5|16283.5|16303.5|16283.5|16303.5|16283.5|1
1649945560000|2022-04-14 14:12:40|16323.5||16323.5||16323.5||16323.5||1
1649945580000|2022-04-14 14:13:00|16321.5|16281.5|16321.5|16281.5|16321.5|16281.5|16321.5|16281.5|0
1649945590000|2022-04-14 14:13:10|||||||||1
1649945620000|2022-04-14 14:13:40|||||||||9
1649945630000|2022-04-14 14:13:50|16319.5|16279.5|16320|16280|16320|16280|16319|16279|3
1649945640000|2022-04-14 14:14:00|16317.5|16277.5|16317.5|16277.5|16317.5|16277.5|16317.5|16277.5|0
1649945650000|2022-04-14 14:14:10|16315.4|16275.4|16312.9|16272.9|16315.4|16275.4|16312.9|16272.9|1
1649945660000|2022-04-14 14:14:20|16313.4|16273.4|16317.9|16277.9|16317.9|16277.9|16313.4|16273.4|1
1649945670000|2022-04-14 14:14:30|16320|16280|16320|16280|16320|16280|16320|16280|1
1649945680000|2022-04-14 14:14:40|16317|16297|16335|16295|16335|16297|16317|16288.9|2
1649945690000|2022-04-14 14:14:50|16335.4|16295.4|16335.4|16295.4|16335.4|16295.4|16335.4|16295.4|0
1649945700000|2022-04-14 14:15:00|16325.9|16305.9|16337.9|16297.9|16337.9|16312.9|16322.9|16293.4|11
1649945710000|2022-04-14 14:15:10|16340.4|16300.4|16340.4|16300.4|16340.4|16300.4|16340.4|16300.4|1
1649945750000|2022-04-14 14:15:50|||||||||1
1649945760000|2022-04-14 14:16:00|16327.9|16307.9|16327.9|16307.9|16327.9|16307.9|16327.9|16307.9|0
1649945820000|2022-04-14 14:17:00|||||||||1
1649945840000|2022-04-14 14:17:20|16328.9|16308.9|16335|16315|16335|16315|16328.9|16308.9|0
1649945850000|2022-04-14 14:17:30|16342.9|16322.9|16357.5|16337.5|16358.4|16338.4|16342.9|16322.9|7
1649945880000|2022-04-14 14:18:00|16357.9|16337.9|16357.9|16337.9|16357.9|16337.9|16357.9|16337.9|0
1649945900000|2022-04-14 14:18:20|||||||||1
1649945910000|2022-04-14 14:18:30|||||||||1
1649945930000|2022-04-14 14:18:50|16364|16344|16397.9|16377.9|16397.9|16377.9|16364|16344|36
1649945940000|2022-04-14 14:19:00|16400|16380|16400.4|16380.4|16400.4|16380.4|16400|16380|5
1649945950000|2022-04-14 14:19:10|16400|16380|16390.4|16350.4|16407.1|16380|16387.9|16350.4|3
1649945960000|2022-04-14 14:19:20|16380.9|16360.9|16390.4|16350.4|16390.4|16360.9|16380.9|16350.4|0
1649945980000|2022-04-14 14:19:40|16390|16350|16390|16350|16390|16350|16390|16350|1
1649946040000|2022-04-14 14:20:40|16390.5|16350.5|16390|16350|16392.5|16352.5|16390|16350|1
1649946050000|2022-04-14 14:20:50|||||||||1
1649946060000|2022-04-14 14:21:00|16392.5|16352.5|16390|16350|16392.5|16352.5|16390|16350|4
1649946070000|2022-04-14 14:21:10|16387.5|16367.5|16387.5|16367.5|16387.5|16367.5|16387.5|16367.5|0
1649946090000|2022-04-14 14:21:30|16388|16368|16387.5|16367.5|16388|16368|16387.5|16367.5|0
1649946130000|2022-04-14 14:22:10|16405|16385|16405|16385|16405|16385|16405|16385|5
1649946140000|2022-04-14 14:22:20|16411.2|16371.2|16395|16355|16411.2|16371.2|16393|16353|1
1649946200000|2022-04-14 14:23:20|16395.9|16355.9|16400|16360|16400|16360|16395.9|16355.9|8
1649946210000|2022-04-14 14:23:30|||||||||1
1649946250000|2022-04-14 14:24:10|16393|16353|16393|16353|16393|16353|16393|16353|0
1649946270000|2022-04-14 14:24:30|16381.5|16361.5|16377.5|16357.5|16381.5|16361.5|16377.5|16357.5|0
1649946290000|2022-04-14 14:24:50|||||||||1
1649946310000|2022-04-14 14:25:10|16378.4|16358.4|16383|16363|16383|16363|16378.4|16358.4|0
1649946320000|2022-04-14 14:25:20|16382.5|16362.5|16388|16368|16388|16368|16382.5|16362.5|1
1649946360000|2022-04-14 14:26:00|16381.9|16361.9|16390.5|16350.5|16390.5|16361.9|16381.9|16350.5|1
1649946390000|2022-04-14 14:26:30|16390|16350|16390|16350|16390|16350|16390|16350|0
1649946430000|2022-04-14 14:27:10|16388|16368|16388|16368|16388|16368|16388|16368|0
1649946440000|2022-04-14 14:27:20|||||||||31
1649946460000|2022-04-14 14:27:40|||||||||63
1649946480000|2022-04-14 14:28:00|16387.5|16367.5|16387.5|16367.5|16387.5|16367.5|16387.5|16367.5|0
1649946490000|2022-04-14 14:28:10|16383|16363|16383|16363|16383|16363|16383|16363|0
1649946500000|2022-04-14 14:28:20|16385.5|16365.5|16385.5|16365.5|16385.5|16365.5|16385.5|16365.5|0
1649946520000|2022-04-14 14:28:40|||||||||1
1649946540000|2022-04-14 14:29:00|16390|16370|16390|16370|16390|16370|16390|16370|0
1649946580000|2022-04-14 14:29:40|16377.5|16357.5|16377.5|16357.5|16377.5|16357.5|16377.5|16357.5|2
1649946590000|2022-04-14 14:29:50|||||||||2
1649946630000|2022-04-14 14:30:30|16390|16350|16390|16350|16390|16350|16390|16350|0
1649946660000|2022-04-14 14:31:00|16379.5|16359.5|16385|16365|16385|16365|16378.9|16358.9|0
1649946670000|2022-04-14 14:31:10|||||||||1
1649946680000|2022-04-14 14:31:20|16387.5|16367.5|16387.5|16367.5|16387.5|16367.5|16387.5|16367.5|0
1649946690000|2022-04-14 14:31:30|||||||||1
1649946720000|2022-04-14 14:32:00|16385.5|16365.5|16385.5|16365.5|16385.5|16365.5|16385.5|16365.5|0
1649946750000|2022-04-14 14:32:30|||||||||1
1649946760000|2022-04-14 14:32:40|||||||||1
1649946780000|2022-04-14 14:33:00|16390|16370|16390|16370|16390|16370|16390|16370|0
1649946800000|2022-04-14 14:33:20|||||||||1
1649946820000|2022-04-14 14:33:40|||||||||1
1649946840000|2022-04-14 14:34:00|16388|16368|16388|16368|16388|16368|16388|16368|0
1649946860000|2022-04-14 14:34:20|16388.5|16368.5|16388.5|16368.5|16388.5|16368.5|16388.5|16368.5|0
1649946870000|2022-04-14 14:34:30|16399.4|16359.4|16399.4|16359.4|16399.4|16359.4|16399.4|16359.4|1
1649946880000|2022-04-14 14:34:40|16405.5|16365.5|16405.5|16365.5|16405.5|16365.5|16405.5|16365.5|10
1649946900000|2022-04-14 14:35:00|16402.5|16382.5|16402.5|16382.5|16402.5|16382.5|16402.5|16382.5|0
1649946910000|2022-04-14 14:35:10|16405|16385|16405|16385|16405|16385|16405|16385|1
1649946960000|2022-04-14 14:36:00|16403|16383|16403|16383|16403|16383|16403|16383|1
1649946980000|2022-04-14 14:36:20|||||||||1
1649947020000|2022-04-14 14:37:00|16410|16390|16410|16390|16410|16390|16410|16390|0
1649947050000|2022-04-14 14:37:30|||||||||1
1649947060000|2022-04-14 14:37:40|||||||||1
1649947070000|2022-04-14 14:37:50|16418.6|16378.6|16418.6|16378.6|16418.6|16378.6|16418.6|16378.6|2
1649947080000|2022-04-14 14:38:00|16412.5|16372.5|16400|16380|16412.5|16382.1|16400|16372.5|0
1649947110000|2022-04-14 14:38:30|16410.5|16370.5|16403|16383|16410.5|16383|16403|16370.5|1
1649947120000|2022-04-14 14:38:40|16402.5|16382.5|16400.5|16380.5|16402.5|16382.5|16400.5|16380.5|0
1649947130000|2022-04-14 14:38:50|16405|16385|16405|16385|16405|16385|16405|16385|1
1649947170000|2022-04-14 14:39:30|16402.6|16382.6|16402.6|16382.6|16402.6|16382.6|16402.6|16382.6|0
1649947180000|2022-04-14 14:39:40|||||||||1
1649947190000|2022-04-14 14:39:50|16395.5|16375.5|16390.5|16370.5|16395.5|16375.5|16390.5|16370.5|1
1649947200000|2022-04-14 14:40:00|16383|16363|16397.6|16357.6|16400.1|16365.2|16375.1|16355.1|3
1649947210000|2022-04-14 14:40:10|16387.1|16367.1|16387.1|16367.1|16387.1|16367.1|16387.1|16367.1|1
1649947230000|2022-04-14 14:40:30|16385.1|16365.1|16385.1|16365.1|16385.1|16365.1|16385.1|16365.1|0
1649947250000|2022-04-14 14:40:50|16386|16366|16390.1|16370.1|16390.1|16370.1|16386|16366|0
1649947280000|2022-04-14 14:41:20|||||||||1
1649947300000|2022-04-14 14:41:40||16350.1||16350.1||16350.1||16350.1|1
1649947310000|2022-04-14 14:41:50|16390.5|16350.5|16390.5|16350.5|16390.5|16350.5|16390.5|16350.5|0
1649947320000|2022-04-14 14:42:00|16391.5|16351.5|16393|16353|16393|16353|16390.5|16350.5|0
1649947330000|2022-04-14 14:42:10|16393.5|16353.5|16395.5|16355.5|16395.5|16355.5|16393.5|16353.5|0
1649947360000|2022-04-14 14:42:40|||||||||1
1649947370000|2022-04-14 14:42:50|16395.1|16375.1|16395.1|16375.1|16395.1|16375.1|16395.1|16375.1|0
1649947430000|2022-04-14 14:43:50|16395.5|16355.5|16395.5|16355.5|16395.5|16355.5|16395.5|16355.5|1
1649947440000|2022-04-14 14:44:00|||||||||1
1649947490000|2022-04-14 14:44:50|16395.1|16375.1|16395.1|16375.1|16395.1|16375.1|16395.1|16375.1|0
1649947510000|2022-04-14 14:45:10|||||||||1
1649947530000|2022-04-14 14:45:30||16355.1||16355.1||16355.1||16355.1|0
1649947550000|2022-04-14 14:45:50|16395.5|16355.5|16395.5|16355.5|16395.5|16355.5|16395.5|16355.5|0
1649947590000|2022-04-14 14:46:30|16395.6|16355.6|16395.1|16355.1|16395.6|16355.6|16395.1|16355.1|1
1649947600000|2022-04-14 14:46:40|16392.6|16352.6|16392.6|16352.6|16392.6|16352.6|16392.6|16352.6|0
1649947610000|2022-04-14 14:46:50||16372.6||16372.6||16372.6||16372.6|0
1649947660000|2022-04-14 14:47:40|16395.6|16355.6|16395.6|16355.6|16395.6|16355.6|16395.6|16355.6|1
1649947670000|2022-04-14 14:47:50|16392.6|16352.6|16395.6|16355.6|16395.6|16355.6|16392.6|16352.6|1
1649947690000|2022-04-14 14:48:10|||||||||10
1649947710000|2022-04-14 14:48:30|16383.4|16343.4|16370.1|16350.1|16383.4|16350.1|16370.1|16343.4|3
1649947720000|2022-04-14 14:48:40|16368.1|16348.1|16362.6|16342.6|16368.1|16348.1|16362.6|16342.6|2
1649947740000|2022-04-14 14:49:00|||||||||1
1649947820000|2022-04-14 14:50:20|||||||||1
1649947840000|2022-04-14 14:50:40|16363.5|16343.5|16367.6|16347.6|16367.6|16347.6|16363.5|16343.5|0
1649947850000|2022-04-14 14:50:50|16390.1|16350.1|16390.1|16350.1|16390.1|16350.1|16390.1|16350.1|8
1649947870000|2022-04-14 14:51:10|16392.6|16352.6|16392.6|16352.6|16392.6|16352.6|16392.6|16352.6|1
1649947900000|2022-04-14 14:51:40|||||||||3
1649947940000|2022-04-14 14:52:20|16393.5|16353.5|16398.1|16378.1|16398.1|16378.1|16390.1|16353.5|0
1649947950000|2022-04-14 14:52:30|||||||||2
1649947960000|2022-04-14 14:52:40|16397.6|16377.6|16385.6|16345.6|16400.1|16380.1|16383.9|16345.6|1
1649947980000|2022-04-14 14:53:00|16387.6|16347.6|16387.6|16347.6|16387.6|16347.6|16387.6|16347.6|1
1649948000000|2022-04-14 14:53:20|16380|16360|16388.1|16368.1|16388.1|16368.1|16380|16360|0
1649948030000|2022-04-14 14:53:50|16393.1|16373.1|16393.1|16373.1|16393.1|16373.1|16393.1|16373.1|0
1649948050000|2022-04-14 14:54:10|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|2
1649948060000|2022-04-14 14:54:20|16392.6|16372.6|16392.6|16372.6|16392.6|16372.6|16392.6|16372.6|0
1649948070000|2022-04-14 14:54:30|||||||||1
1649948080000|2022-04-14 14:54:40|16397.6|16377.6|16397.6|16377.6|16397.6|16377.6|16397.6|16377.6|0
1649948110000|2022-04-14 14:55:10|16398.1|16378.1|16397.6|16377.6|16400.1|16380.1|16397.6|16377.6|0
1649948130000|2022-04-14 14:55:30|||||||||1
1649948140000|2022-04-14 14:55:40|16383.4|16363.4|16390.1|16350.1|16390.1|16363.4|16383.4|16350.1|1
1649948160000|2022-04-14 14:56:00|16388.1|16348.1|16388.1|16348.1|16388.1|16348.1|16388.1|16348.1|0
1649948170000|2022-04-14 14:56:10|16385.6|16345.6|16385.6|16345.6|16385.6|16345.6|16385.6|16345.6|0
1649948180000|2022-04-14 14:56:20|16385.1|16345.1|16383.1|16343.1|16385.1|16345.1|16383.1|16343.1|0
1649948200000|2022-04-14 14:56:40|16392.6|16332.6|16392.6|16332.6|16392.6|16332.6|16392.6|16332.6|0
1649948210000|2022-04-14 14:56:50|16393.6|16333.6|16397.6|16337.6|16397.6|16337.6|16393.6|16333.6|4
1649948230000|2022-04-14 14:57:10|16385.1|16345.1|16392.6|16332.6|16392.6|16345.1|16385.1|16332.6|3
1649948260000|2022-04-14 14:57:40|16383.1|16343.1|16383.1|16343.1|16383.1|16343.1|16383.1|16343.1|0
1649948280000|2022-04-14 14:58:00|||||||||1
1649948290000|2022-04-14 14:58:10|16392.6|16332.6|16392.6|16332.6|16392.6|16332.6|16392.6|16332.6|0
1649948300000|2022-04-14 14:58:20|16392.1|16332.1|16387.6|16327.6|16392.1|16332.1|16387.6|16327.6|0
1649948340000|2022-04-14 14:59:00|16385.1|16325.1|16385.1|16325.1|16385.1|16325.1|16385.1|16325.1|0
1649948360000|2022-04-14 14:59:20|16372.8|16332.8|16362.6|16322.6|16372.8|16335|16355|16322.6|5
1649948370000|2022-04-14 14:59:30|16360.6|16320.6|16360.6|16320.6|16360.6|16320.6|16360.6|16320.6|0
1649948380000|2022-04-14 14:59:40|16343.1|16323.1|16340.6|16320.6|16343.1|16323.1|16340.6|16320.6|2
1649948390000|2022-04-14 14:59:50|16343.1|16303.1|16343.1|16303.1|16343.1|16303.1|16343.1|16303.1|2
1649948410000|2022-04-14 15:00:10|16341.1|16301.1|16341.1|16301.1|16341.1|16301.1|16341.1|16301.1|0
1649948430000|2022-04-14 15:00:30|16325.6|16305.6|16323.1|16303.1|16325.6|16305.6|16323.1|16303.1|0
1649948440000|2022-04-14 15:00:40|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|1
1649948450000|2022-04-14 15:00:50|16305.1|16285.1|16305.1|16285.1|16305.1|16285.1|16305.1|16285.1|0
1649948460000|2022-04-14 15:01:00|16304.2|16284.2|16300.1|16280.1|16304.2|16284.2|16300.1|16280.1|0
1649948510000|2022-04-14 15:01:50|||||||||1
1649948550000|2022-04-14 15:02:30|16300.6|16280.6|16302.6|16282.6|16302.6|16282.6|16300.6|16280.6|0
1649948590000|2022-04-14 15:03:10|||||||||1
1649948600000|2022-04-14 15:03:20|16318.6|16278.6|16325.1|16285.1|16325.1|16285.1|16318.6|16278.6|3
1649948670000|2022-04-14 15:04:30|16335.1|16305.1|16340.6|16300.6|16340.6|16305.1|16335.1|16295.1|1
1649948690000|2022-04-14 15:04:50|16340.1|16300.1|16340.1|16300.1|16340.1|16300.1|16340.1|16300.1|0
1649948730000|2022-04-14 15:05:30|16339.2|16299.2|16340.1|16280.1|16340.1|16299.2|16339.2|16280.1|0
1649948740000|2022-04-14 15:05:40|16340.2|16280.2|16340.2|16280.2|16340.2|16280.2|16340.2|16280.2|1
1649948790000|2022-04-14 15:06:30|16332.5|16292.5|16332.5|16292.5|16332.5|16292.5|16332.5|16292.5|0
1649948800000|2022-04-14 15:06:40|16350.2|16310.2|16350.2|16310.2|16350.2|16310.2|16350.2|16310.2|0
1649948820000|2022-04-14 15:07:00|||||||||1
1649948840000|2022-04-14 15:07:20||16290.2||16290.2||16290.2||16290.2|0
1649948850000|2022-04-14 15:07:30|16350.6|16290.6|16342.7|16302.7|16355.2|16304.7|16342.7|16290.6|0
1649948860000|2022-04-14 15:07:40|16338.1|16298.1|16337.7|16297.7|16338.1|16298.1|16337.7|16297.7|0
1649948890000|2022-04-14 15:08:10|||||||||2
1649948900000|2022-04-14 15:08:20||16317.7||16317.7||16317.7||16317.7|1
1649948960000|2022-04-14 15:09:20|16342.7|16282.7|16342.7|16282.7|16342.7|16282.7|16342.7|16282.7|1
1649948970000|2022-04-14 15:09:30|16335.2|16295.2|16330.2|16290.2|16335.2|16295.2|16330.2|16290.2|1
1649949020000|2022-04-14 15:10:20|16327.7|16307.7|16327.7|16307.7|16327.7|16307.7|16327.7|16307.7|0
1649949050000|2022-04-14 15:10:50|||||||||1
1649949080000|2022-04-14 15:11:20|16325.6|16305.6|16325.6|16305.6|16325.6|16305.6|16325.6|16305.6|2
1649949090000|2022-04-14 15:11:30|||||||||8
1649949130000|2022-04-14 15:12:10|||||||||1
1649949140000|2022-04-14 15:12:20|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|0
1649949190000|2022-04-14 15:13:10|||||||||1
1649949200000|2022-04-14 15:13:20|16320|16300|16327.7|16287.7|16337.7|16300|16320|16277.7|2
1649949260000|2022-04-14 15:14:20||16307.7||16307.7||16307.7||16307.7|0
1649949280000|2022-04-14 15:14:40|||||||||1
1649949290000|2022-04-14 15:14:50|||||||||6
1649949320000|2022-04-14 15:15:20|16325.2|16285.2|16325.7|16285.7|16325.7|16285.7|16325.2|16285.2|1
1649949360000|2022-04-14 15:16:00|||||||||1
1649949380000|2022-04-14 15:16:20|16317.1|16297.1|16325.2|16305.2|16325.2|16305.2|16317.1|16297.1|0
1649949430000|2022-04-14 15:17:10|16321.1|16301.1|16330.2|16290.2|16330.2|16301.1|16321.1|16290.2|1
1649949440000|2022-04-14 15:17:20|16340.2|16320.2|16340.2|16320.2|16340.2|16320.2|16340.2|16320.2|7
1649949450000|2022-04-14 15:17:30|16325.7|16285.7|16330.2|16290.2|16330.2|16290.2|16325.7|16285.7|2
1649949460000|2022-04-14 15:17:40|16324|16304|16346.4|16306.4|16346.4|16320.2|16324|16290.2|2
1649949470000|2022-04-14 15:17:50|16330.2|16290.2|16330.2|16290.2|16337.7|16317.7|16330.2|16290.2|7
1649949480000|2022-04-14 15:18:00|16328.2|16288.2|16325.2|16285.2|16328.2|16288.2|16325.2|16285.2|1
1649949490000|2022-04-14 15:18:10|16324.7|16284.7|16280.7|16260.7|16324.7|16287.7|16280.7|16260.7|1
1649949510000|2022-04-14 15:18:30|||||||||1
1649949520000|2022-04-14 15:18:40|16287.7|16247.7|16288.2|16248.2|16288.2|16248.2|16287.7|16247.7|0
1649949540000|2022-04-14 15:19:00|16268.2||16268.2||16268.2||16268.2||3
1649949560000|2022-04-14 15:19:20|16315.7|16255.7|16313.2|16273.2|16322.7|16273.2|16313.2|16255.7|5
1649949570000|2022-04-14 15:19:30|16315.2|16275.2|16315.2|16275.2|16315.2|16275.2|16315.2|16275.2|0
1649949580000|2022-04-14 15:19:40|16325.3|16285.3|16337.7|16277.7|16340.2|16285.3|16325.3|16277.7|0
1649949590000|2022-04-14 15:19:50|16325.2|16285.2|16325.2|16285.2|16325.2|16285.2|16325.2|16285.2|7
1649949610000|2022-04-14 15:20:10|16335.2|16305.2|16337.7|16297.7|16337.7|16305.2|16335.2|16295.2|0
1649949650000|2022-04-14 15:20:50|16325.7|16265.7|16315.7|16255.7|16325.7|16265.7|16315.7|16255.7|1
1649949660000|2022-04-14 15:21:00|||||||||14
1649949670000|2022-04-14 15:21:10|16317.7|16257.7|16327.7|16267.7|16328.2|16268.2|16317.7|16257.7|1
1649949680000|2022-04-14 15:21:20|16330.2|16270.2|16330.2|16290.2|16332.2|16290.2|16322.7|16270.2|0
1649949730000|2022-04-14 15:22:10|16320.2|16310.2|16320.2|16300.2|16320.2|16310.2|16320.2|16300.2|0
1649949740000|2022-04-14 15:22:20|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|1
1649949790000|2022-04-14 15:23:10|16345.7|16305.7|16345.7|16305.7|16345.7|16305.7|16345.7|16305.7|1
1649949820000|2022-04-14 15:23:40|||||||||14
1649949830000|2022-04-14 15:23:50|||||||||12
1649949850000|2022-04-14 15:24:10|16345.2|16325.2|16345.2|16325.2|16345.2|16325.2|16345.2|16325.2|0
1649949890000|2022-04-14 15:24:50|||||||||2
1649949900000|2022-04-14 15:25:00|||||||||1
1649949910000|2022-04-14 15:25:10|16343.2|16323.2|16342.7|16322.7|16343.2|16323.2|16342.7|16322.7|1
1649949930000|2022-04-14 15:25:30|16342.3|16322.3|16338.2|16318.2|16342.3|16322.3|16338.2|16318.2|0
1649949970000|2022-04-14 15:26:10|16339.1|16319.1|16343.2|16323.2|16343.2|16323.2|16339.1|16319.1|1
1649949980000|2022-04-14 15:26:20|16332.7|16312.7|16337.7|16317.7|16338.2|16318.2|16332.7|16312.7|8
1649950050000|2022-04-14 15:27:30|||||||||1
1649950080000|2022-04-14 15:28:00|16338.7|16318.7|16333.2|16293.2|16338.7|16318.7|16333.2|16293.2|0
1649950130000|2022-04-14 15:28:50|||||||||1
1649950150000|2022-04-14 15:29:10|16335.2|16295.2|16335.2|16295.2|16335.2|16295.2|16335.2|16295.2|0
1649950160000|2022-04-14 15:29:20|16332.7|16292.7|16332.7|16292.7|16332.7|16292.7|16332.7|16292.7|0
1649950200000|2022-04-14 15:30:00|16324.6|16304.6|16332.7|16312.7|16332.7|16312.7|16324.6|16304.6|1
1649950260000|2022-04-14 15:31:00|16330.7|16310.7|16330.7|16310.7|16330.7|16310.7|16330.7|16310.7|0
1649950280000|2022-04-14 15:31:20|16333.2|16313.2|16333.2|16313.2|16333.2|16313.2|16333.2|16313.2|6
1649950300000|2022-04-14 15:31:40|16335.1|16315.1|16345.2|16325.2|16345.2|16325.2|16335.1|16315.1|0
1649950310000|2022-04-14 15:31:50|16345.3|16325.3|16351.9|16311.9|16351.9|16325.3|16345.3|16311.9|2
1649950320000|2022-04-14 15:32:00|16335.7|16295.7|16338.2|16298.2|16338.2|16298.2|16335.7|16295.7|0
1649950360000|2022-04-14 15:32:40|||||||||4
1649950430000|2022-04-14 15:33:50|||||||||1
1649950440000|2022-04-14 15:34:00|16337.8|16317.8|16337.8|16317.8|16337.8|16317.8|16337.8|16317.8|0
1649950500000|2022-04-14 15:35:00|16346.3|16306.3|16346.3|16306.3|16346.3|16306.3|16346.3|16306.3|0
1649950510000|2022-04-14 15:35:10|16338.2|16298.2|16338.2|16298.2|16338.2|16298.2|16338.2|16298.2|1
1649950520000|2022-04-14 15:35:20|||||||||1
1649950560000|2022-04-14 15:36:00|16337.8|16317.8|16337.8|16317.8|16337.8|16317.8|16337.8|16317.8|0
1649950590000|2022-04-14 15:36:30|||||||||1
1649950610000|2022-04-14 15:36:50|16338.7|16298.7|16338.7|16298.7|16338.7|16298.7|16338.7|16298.7|24
1649950620000|2022-04-14 15:37:00|16338.2|16298.2|16338.2|16298.2|16338.2|16298.2|16338.2|16298.2|0
1649950660000|2022-04-14 15:37:40|||||||||1
1649950670000|2022-04-14 15:37:50|16337.8|16317.8|16337.8|16317.8|16337.8|16317.8|16337.8|16317.8|0
1649950690000|2022-04-14 15:38:10|16342.8|16322.8|16342.8|16322.8|16342.8|16322.8|16342.8|16322.8|1
1649950730000|2022-04-14 15:38:50|16340.7|16320.7|16340.7|16320.7|16340.7|16320.7|16340.7|16320.7|0
1649950740000|2022-04-14 15:39:00|||||||||1
1649950770000|2022-04-14 15:39:30|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|2
1649950780000|2022-04-14 15:39:40|16353.3|16313.3|16353.3|16313.3|16353.3|16313.3|16353.3|16313.3|0
1649950790000|2022-04-14 15:39:50|16344.7|16324.7|16353.3|16333.3|16353.3|16333.3|16344.7|16324.7|0
1649950820000|2022-04-14 15:40:20|16355.8|16335.8|16355.8|16335.8|16355.8|16335.8|16355.8|16335.8|1
1649950900000|2022-04-14 15:41:40|||||||||1
1649950910000|2022-04-14 15:41:50|16356.2|16336.2|16360.3|16340.3|16360.3|16340.3|16356.2|16336.2|0
1649950940000|2022-04-14 15:42:20|||||||||13
1649950970000|2022-04-14 15:42:50|16358.3|16338.3|16358.3|16338.3|16358.3|16338.3|16358.3|16338.3|3
1649950980000|2022-04-14 15:43:00|16388.3|16348.3|16393.3|16353.3|16397.8|16353.3|16388.3|16337.8|10
1649951030000|2022-04-14 15:43:50|16384.7|16364.7|16392.8|16372.8|16392.8|16372.8|16384.7|16364.7|0
1649951050000|2022-04-14 15:44:10|||||||||1
1649951080000|2022-04-14 15:44:40|16390.8|16370.8|16390.8|16370.8|16390.8|16370.8|16390.8|16370.8|0
1649951110000|2022-04-14 15:45:10|||||||||1
1649951120000|2022-04-14 15:45:20|16393.3|16373.3|16393.3|16373.3|16393.3|16373.3|16393.3|16373.3|0
1649951130000|2022-04-14 15:45:30|||||||||2
1649951140000|2022-04-14 15:45:40|16400.3|16380.3|16400.3|16380.3|16400.3|16380.3|16400.3|16380.3|0
1649951200000|2022-04-14 15:46:40|16393.3|16373.3|16393.3|16373.3|16393.3|16373.3|16393.3|16373.3|1
1649951260000|2022-04-14 15:47:40|16394.2|16374.2|16400.3|16380.3|16400.3|16380.3|16394.2|16374.2|0
1649951280000|2022-04-14 15:48:00|||||||||1
1649951320000|2022-04-14 15:48:40|16398.3|16378.3|16398.3|16378.3|16398.3|16378.3|16398.3|16378.3|1
1649951340000|2022-04-14 15:49:00|||||||||3
1649951360000|2022-04-14 15:49:20|||||||||5
1649951380000|2022-04-14 15:49:40|16402.8|16382.8|16402.8|16382.8|16402.8|16382.8|16402.8|16382.8|0
1649951410000|2022-04-14 15:50:10|16400.8|16380.8|16400.8|16380.8|16400.8|16380.8|16400.8|16380.8|0
1649951430000|2022-04-14 15:50:30|||||||||1
1649951480000|2022-04-14 15:51:20|16402.8|16382.8|16402.8|16382.8|16402.8|16382.8|16402.8|16382.8|2
1649951490000|2022-04-14 15:51:30|16397.2|16357.2|16405.3|16345.3|16405.3|16357.2|16397.2|16345.3|0
1649951500000|2022-04-14 15:51:40|||||||||1
1649951510000|2022-04-14 15:51:50|16368.9|16348.9|16368.9|16348.9|16368.9|16348.9|16368.9|16348.9|1
1649951550000|2022-04-14 15:52:30|16366.9|16346.9|16366.9|16346.9|16366.9|16346.9|16366.9|16346.9|0
1649951590000|2022-04-14 15:53:10|||||||||1
1649951620000|2022-04-14 15:53:40|16373|16353|16373|16353|16373|16353|16373|16353|0
1649951640000|2022-04-14 15:54:00|16366.9|16346.9|16366.9|16346.9|16366.9|16346.9|16366.9|16346.9|0
1649951650000|2022-04-14 15:54:10|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|0
1649951660000|2022-04-14 15:54:20|||||||||1
1649951710000|2022-04-14 15:55:10|16362.8|16342.8|16366.3|16346.3|16366.3|16346.3|16362.8|16342.8|1
1649951730000|2022-04-14 15:55:30|16370.8|16350.8|16370.8|16350.8|16370.8|16350.8|16370.8|16350.8|0
1649951740000|2022-04-14 15:55:40|||||||||1
1649951790000|2022-04-14 15:56:30|16370.3|16350.3|16370.3|16350.3|16370.3|16350.3|16370.3|16350.3|0
1649951800000|2022-04-14 15:56:40|16368.3|16348.3|16368.3|16348.3|16368.3|16348.3|16368.3|16348.3|0
1649951820000|2022-04-14 15:57:00|16361.3|16341.3|16361.3|16341.3|16361.3|16341.3|16361.3|16341.3|1
1649951830000|2022-04-14 15:57:10|16363.3|16343.3|16363.3|16343.3|16363.3|16343.3|16363.3|16343.3|1
1649951850000|2022-04-14 15:57:30|16363.8|16343.8|16363.8|16343.8|16363.8|16343.8|16363.8|16343.8|0
1649951860000|2022-04-14 15:57:40|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|0
1649951890000|2022-04-14 15:58:10|16367.9|16347.9|16367.9|16347.9|16367.9|16347.9|16367.9|16347.9|1
1649951900000|2022-04-14 15:58:20|16371.9|16351.9|16388.8|16348.8|16388.8|16351.9|16371.9|16341.3|5
1649951920000|2022-04-14 15:58:40|16376.4|16356.4|16376.4|16356.4|16376.4|16356.4|16376.4|16356.4|0
1649951940000|2022-04-14 15:59:00|16368.3|16348.3|16388.3|16348.3|16388.3|16348.3|16367.9|16347.9|1
1649951960000|2022-04-14 15:59:20||16368.3||16368.3||16368.3||16368.3|0
1649951970000|2022-04-14 15:59:30|||||||||1
1649952020000|2022-04-14 16:00:20|16406.9|16346.9|16402.9|16342.9|16406.9|16346.9|16402.9|16342.9|0
1649952050000|2022-04-14 16:00:50|||||||||1
1649952080000|2022-04-14 16:01:20|16395.4|16375.4|16395.4|16375.4|16395.4|16375.4|16395.4|16375.4|0
1649952100000|2022-04-14 16:01:40|16390.4|16370.4|16390.4|16370.4|16390.4|16370.4|16390.4|16370.4|0
1649952120000|2022-04-14 16:02:00|||||||||1
1649952140000|2022-04-14 16:02:20|16402.9|16342.9|16395.4|16355.4|16403.3|16355.4|16393.3|16342.9|1
1649952150000|2022-04-14 16:02:30|16395.8|16355.8|16395.8|16355.8|16395.8|16355.8|16395.8|16355.8|0
1649952200000|2022-04-14 16:03:20|16387.3|16367.3|16395.4|16375.4|16395.4|16375.4|16387.3|16367.3|1
1649952230000|2022-04-14 16:03:50|16395.8|16355.8|16395.8|16355.8|16395.8|16355.8|16395.8|16355.8|2
1649952240000|2022-04-14 16:04:00|16395.4|16355.4|16407.9|16347.9|16407.9|16355.4|16395.4|16345.4|1
1649952260000|2022-04-14 16:04:20|16400.8|16360.8|16400.8|16360.8|16400.8|16360.8|16400.8|16360.8|0
1649952280000|2022-04-14 16:04:40|||||||||1
1649952300000|2022-04-14 16:05:00|16354|16334|16354|16334|16354|16334|16354|16334|6
1649952310000|2022-04-14 16:05:10|16350.4|16330.4|16395.8|16335.8|16395.8|16335.8|16350.4|16330.4|0
1649952320000|2022-04-14 16:05:20|16398.3|16338.3|16395.8|16335.8|16398.3|16338.3|16395.8|16335.8|6
1649952330000|2022-04-14 16:05:30|||||||||1
1649952340000|2022-04-14 16:05:40|16395.9|16335.9|16395.9|16335.9|16395.9|16335.9|16395.9|16335.9|0
1649952350000|2022-04-14 16:05:50|||||||||1
1649952430000|2022-04-14 16:07:10|16388.2|16348.2|16400.4|16360.4|16400.4|16360.4|16388.2|16348.2|1
1649952480000|2022-04-14 16:08:00|||||||||1
1649952490000|2022-04-14 16:08:10|16398.4|16358.4|16398.4|16358.4|16398.4|16358.4|16398.4|16358.4|0
1649952510000|2022-04-14 16:08:30|||||||||1
1649952520000|2022-04-14 16:08:40|16398.8|16358.8|16398.8|16358.8|16398.8|16358.8|16398.8|16358.8|0
1649952540000|2022-04-14 16:09:00|16398.4|16358.4|16398.4|16358.4|16398.4|16358.4|16398.4|16358.4|1
1649952550000|2022-04-14 16:09:10|16390.2|16370.2|16387.9|16327.9|16390.2|16370.2|16385.9|16325.9|0
1649952570000|2022-04-14 16:09:30|16387.4|16327.4|16385.4|16325.4|16387.4|16327.4|16382.9|16322.9|0
1649952590000|2022-04-14 16:09:50|||||||||1
1649952610000|2022-04-14 16:10:10|16386.3|16326.3|16402.9|16342.9|16402.9|16342.9|16386.3|16326.3|0
1649952620000|2022-04-14 16:10:20|16393.4|16353.4|16395.4|16355.4|16395.4|16355.4|16393.4|16353.4|0
1649952660000|2022-04-14 16:11:00|16387.3|16367.3|16395.4|16375.4|16395.4|16375.4|16387.3|16367.3|1
1649952680000|2022-04-14 16:11:20|16405.9|16365.9|16405.9|16365.9|16405.9|16365.9|16405.9|16365.9|0
1649952720000|2022-04-14 16:12:00|16400.9|16360.9|16400.9|16360.9|16400.9|16360.9|16400.9|16360.9|0
1649952740000|2022-04-14 16:12:20|||||||||1
1649952780000|2022-04-14 16:13:00|16400.4|16380.4|16400.4|16380.4|16400.4|16380.4|16400.4|16380.4|0
1649952820000|2022-04-14 16:13:40|||||||||1
1649952840000|2022-04-14 16:14:00|16398.4|16378.4|16398.4|16378.4|16398.4|16378.4|16398.4|16378.4|1
1649952850000|2022-04-14 16:14:10|16408.9|16368.9|16410.9|16370.9|16410.9|16370.9|16408.9|16368.9|0
1649952890000|2022-04-14 16:14:50|||||||||1
1649952900000|2022-04-14 16:15:00|16407.9|16387.9|16407.9|16387.9|16407.9|16387.9|16407.9|16387.9|0
1649952950000|2022-04-14 16:15:50|16415.4|16395.4|16406.4|16346.4|16415.4|16395.4|16395.1|16345.9|3
1649952960000|2022-04-14 16:16:00|16410.4|16350.4|16405.4|16365.4|16412.9|16365.4|16403.4|16350.4|0
1649952970000|2022-04-14 16:16:10|||||||||1
1649953020000|2022-04-14 16:17:00|16395.4|16385.4|16395.4|16375.4|16395.4|16385.4|16395.4|16375.4|0
1649953030000|2022-04-14 16:17:10|16405.4|16385.4|16405.4|16385.4|16405.4|16385.4|16405.4|16385.4|0
1649953050000|2022-04-14 16:17:30|||||||||16
1649953070000|2022-04-14 16:17:50|16403.4|16383.4|16403.4|16383.4|16403.4|16383.4|16403.4|16383.4|1
1649953120000|2022-04-14 16:18:40|||||||||1
1649953130000|2022-04-14 16:18:50|16410.4|16390.4|16410.4|16390.4|16410.4|16390.4|16410.4|16390.4|0
1649953140000|2022-04-14 16:19:00|16414.5|16394.5|16415.4|16395.4|16415.4|16395.4|16414.5|16394.5|3
1649953190000|2022-04-14 16:19:50|16413.4|16393.4|16413.4|16393.4|16413.4|16393.4|16413.4|16393.4|2
1649953200000|2022-04-14 16:20:00|||||||||1
1649953240000|2022-04-14 16:20:40|16410.9|16390.9|16410.9|16390.9|16410.9|16390.9|16410.9|16390.9|0
1649953250000|2022-04-14 16:20:50|16415.4|16395.4|16415.4|16395.4|16415.4|16395.4|16415.4|16395.4|0
1649953270000|2022-04-14 16:21:10|16412.9|16392.9|16412.9|16392.9|16412.9|16392.9|16412.9|16392.9|0
1649953280000|2022-04-14 16:21:20|||||||||1
1649953300000|2022-04-14 16:21:40|||||||||1
1649953310000|2022-04-14 16:21:50|16408.9|16388.9|16410.9|16390.9|16410.9|16390.9|16408.4|16388.4|2
1649953350000|2022-04-14 16:22:30|||||||||1
1649953370000|2022-04-14 16:22:50|16411.4|16391.4|16415.4|16395.4|16415.4|16395.4|16411.4|16391.4|0
1649953390000|2022-04-14 16:23:10|16412.9|16392.9|16412.9|16392.9|16412.9|16392.9|16412.9|16392.9|2
1649953400000|2022-04-14 16:23:20|16421.1|16381.1|16410.9|16350.9|16421.1|16381.1|16410.9|16350.9|0
1649953420000|2022-04-14 16:23:40|16410.4|16350.4|16382.9|16342.9|16410.9|16360.9|16382.9|16342.9|0
1649953430000|2022-04-14 16:23:50|||||||||1
1649953450000|2022-04-14 16:24:10|16383|16343|16383|16343|16383|16343|16383|16343|0
1649953480000|2022-04-14 16:24:40|16374.8|16354.8|16383|16363|16383|16363|16374.8|16354.8|0
1649953510000|2022-04-14 16:25:10|||||||||1
1649953540000|2022-04-14 16:25:40|16395.3|16355.3|16415.9|16355.9|16415.9|16365.5|16395.3|16350.9|1
1649953560000|2022-04-14 16:26:00|16418|16358|16418|16358|16418|16358|16418|16358|0
1649953580000|2022-04-14 16:26:20|||||||||1
1649953600000|2022-04-14 16:26:40|16410.5|16390.5|16410.5|16390.5|16410.5|16390.5|16410.5|16390.5|0
1649953660000|2022-04-14 16:27:40|16415.5|16375.5|16410.5|16370.5|16420|16375.5|16410.5|16358|2
1649953720000|2022-04-14 16:28:40||16390.5||16390.5||16390.5||16390.5|0
1649953740000|2022-04-14 16:29:00|16400.3|16380.3|16408.4|16368.4|16408.4|16380.3|16400.3|16368.4|2
1649953790000|2022-04-14 16:29:50|16410.5|16370.5|16410.5|16370.5|16410.5|16370.5|16410.5|16370.5|0
1649953810000|2022-04-14 16:30:10|||||||||1
1649953830000|2022-04-14 16:30:30||16390.5||16390.5||16390.5||16390.5|0
1649953840000|2022-04-14 16:30:40|16408.4|16388.4|16408.4|16388.4|16408.4|16388.4|16408.4|16388.4|0
1649953850000|2022-04-14 16:30:50|16401.4|16381.4|16401.4|16381.4|16401.4|16381.4|16401.4|16381.4|0
1649953890000|2022-04-14 16:31:30|||||||||2
1649953930000|2022-04-14 16:32:10|16401|16381|16401|16381|16401|16381|16401|16381|1
1649953950000|2022-04-14 16:32:30|16403.5|16383.5|16403.5|16383.5|16403.5|16383.5|16403.5|16383.5|0
1649953970000|2022-04-14 16:32:50|||||||||1
1649954010000|2022-04-14 16:33:30|16416|16376|16415.5|16375.5|16416|16376|16415.5|16375.5|1
1649954050000|2022-04-14 16:34:10|||||||||1
1649954070000|2022-04-14 16:34:30|16413|16393|16413|16393|16413|16393|16413|16393|0
1649954120000|2022-04-14 16:35:20|||||||||1
1649954130000|2022-04-14 16:35:30|16404.9|16384.9|16413.5|16373.5|16413.5|16384.9|16404.9|16373.5|1
1649954140000|2022-04-14 16:35:40|||||||||1
1649954190000|2022-04-14 16:36:30|16404.9|16384.9|16413|16393|16413|16393|16404.9|16384.9|0
1649954200000|2022-04-14 16:36:40|||||||||1
1649954240000|2022-04-14 16:37:20|16413.5|16393.5|16413.5|16393.5|16413.5|16393.5|16413.5|16393.5|1
1649954260000|2022-04-14 16:37:40|||||||||1
1649954270000|2022-04-14 16:37:50|16411|16391|16411|16391|16411|16391|16411|16391|0
1649954280000|2022-04-14 16:38:00|||||||||1
1649954300000|2022-04-14 16:38:20|16415.5|16395.5|16415.5|16395.5|16415.5|16395.5|16415.5|16395.5|0
1649954340000|2022-04-14 16:39:00|16413.5|16393.5|16413.5|16393.5|16413.5|16393.5|16413.5|16393.5|0
1649954350000|2022-04-14 16:39:10|||||||||1
1649954360000|2022-04-14 16:39:20|16416|16396|16416|16396|16416|16396|16416|16396|0
1649954370000|2022-04-14 16:39:30|16418.5|16398.5|16418.5|16398.5|16418.5|16398.5|16418.5|16398.5|0
1649954390000|2022-04-14 16:39:50|||||||||1
1649954400000|2022-04-14 16:40:00|16421|16401|16421|16401|16421|16401|16421|16401|0
1649954420000|2022-04-14 16:40:20|16420.5|16400.5|16408.5|16348.5|16429.7|16400.5|16408.5|16348.5|4
1649954430000|2022-04-14 16:40:30|16406|16346|16406|16346|16406|16346|16406|16346|1
1649954450000|2022-04-14 16:40:50|16408|16348|16408|16348|16408|16348|16408|16348|1
1649954480000|2022-04-14 16:41:20|16400.5|16360.5|16400.5|16360.5|16400.5|16360.5|16400.5|16360.5|0
1649954490000|2022-04-14 16:41:30|16401|16361|16410.5|16370.5|16410.5|16370.5|16401|16361|0
1649954510000|2022-04-14 16:41:50|||||||||1
1649954540000|2022-04-14 16:42:20|16402.4|16382.4|16410.5|16390.5|16410.5|16390.5|16402.4|16382.4|0
1649954580000|2022-04-14 16:43:00|||||||||1
1649954590000|2022-04-14 16:43:10|16411|16391|16411|16391|16411|16391|16411|16391|1
1649954630000|2022-04-14 16:43:50|||||||||1
1649954650000|2022-04-14 16:44:10|16418|16398|16418|16398|16418|16398|16418|16398|0
1649954660000|2022-04-14 16:44:20|||||||||1
1649954710000|2022-04-14 16:45:10|16416|16396|16416|16396|16416|16396|16416|16396|1
1649954730000|2022-04-14 16:45:30|||||||||1
1649954740000|2022-04-14 16:45:40|16418|16398|16418|16398|16418|16398|16418|16398|1
1649954760000|2022-04-14 16:46:00|||||||||2
1649954770000|2022-04-14 16:46:10|16430.2|16410.2|16435.5|16415.5|16435.5|16415.5|16430.2|16410.2|7
1649954790000|2022-04-14 16:46:30|16436.5|16416.5|16436.5|16416.5|16436.5|16416.5|16436.5|16416.5|2
1649954800000|2022-04-14 16:46:40|16440.5|16420.5|16440.5|16420.5|16440.5|16420.5|16440.5|16420.5|0
1649954810000|2022-04-14 16:46:50|||||||||1
1649954820000|2022-04-14 16:47:00|16441|16421|16445.5|16425.5|16445.5|16425.5|16441|16421|0
1649954830000|2022-04-14 16:47:10|16443.5|16423.5|16443.5|16423.5|16443.5|16423.5|16443.5|16423.5|0
1649954880000|2022-04-14 16:48:00|16444|16424|16444|16424|16444|16424|16444|16424|5
1649954890000|2022-04-14 16:48:10|16446|16426|16446|16426|16446|16426|16446|16426|1
1649954900000|2022-04-14 16:48:20|16445.1|16425.1|16425.5|16365.5|16454.3|16425.1|16425.5|16365.5|9
1649954910000|2022-04-14 16:48:30|16443|16423|16436|16376|16450.5|16430.5|16435.5|16375.5|11
1649954920000|2022-04-14 16:48:40|16438|16378|16438|16378|16438|16378|16438|16378|0
1649954940000|2022-04-14 16:49:00|16436|16376|16448.5|16388.5|16448.5|16388.5|16436|16376|0
1649954950000|2022-04-14 16:49:10|16450.5|16390.5|16444|16404|16450.5|16406.5|16441.5|16390.5|0
1649954960000|2022-04-14 16:49:20|16446.5|16406.5|16446.5|16406.5|16446.5|16406.5|16446.5|16406.5|0
1649954970000|2022-04-14 16:49:30|16448.5|16408.5|16446.5|16406.5|16448.5|16408.5|16446.5|16406.5|1
1649954980000|2022-04-14 16:49:40|16446|16406|16446|16406|16446|16406|16446|16406|0
1649955000000|2022-04-14 16:50:00|16446.5|16406.5|16443.5|16423.5|16446.5|16423.5|16443.5|16406.5|1
1649955040000|2022-04-14 16:50:40|||||||||1
1649955100000|2022-04-14 16:51:40|||||||||1
1649955120000|2022-04-14 16:52:00|16444.5|16424.5|16450.6|16430.6|16450.6|16430.6|16444.5|16424.5|2
1649955180000|2022-04-14 16:53:00|16451|16431|16456|16436|16456|16436|16451|16431|3
1649955200000|2022-04-14 16:53:20|||||||||1
1649955240000|2022-04-14 16:54:00|16460.6|16440.6|16460.6|16440.6|16460.6|16440.6|16460.6|16440.6|0
1649955250000|2022-04-14 16:54:10|||||||||1
1649955270000|2022-04-14 16:54:30|||||||||3
1649955300000|2022-04-14 16:55:00|||||||||1
1649955310000|2022-04-14 16:55:10|16458.5|16438.5|16458.5|16438.5|16458.5|16438.5|16458.5|16438.5|0
1649955350000|2022-04-14 16:55:50|||||||||4
1649955360000|2022-04-14 16:56:00|16459|16439|16463.1|16443.1|16463.1|16443.1|16459|16439|0
1649955380000|2022-04-14 16:56:20|||||||||1
1649955390000|2022-04-14 16:56:30|16458.5|16438.5|16448.1|16388.1|16458.5|16438.5|16448.1|16388.1|2
1649955400000|2022-04-14 16:56:40|16441|16381|16443.1|16383.1|16443.1|16383.1|16441|16381|0
1649955420000|2022-04-14 16:57:00|16443.5|16383.5|16445.6|16405.6|16453.1|16405.6|16443.5|16383.5|0
1649955430000|2022-04-14 16:57:10|||||||||1
1649955470000|2022-04-14 16:57:50||16425.6||16425.6||16425.6||16425.6|0
1649955500000|2022-04-14 16:58:20|16444.6|16424.6|16440.6|16420.6|16444.6|16424.6|16440.6|16420.6|1
1649955510000|2022-04-14 16:58:30|||||||||1
1649955530000|2022-04-14 16:58:50|16438.6|16418.6|16438.6|16418.6|16438.6|16418.6|16438.6|16418.6|1
1649955580000|2022-04-14 16:59:40|||||||||1
1649955590000|2022-04-14 16:59:50|16443.1|16423.1|16443.1|16423.1|16443.1|16423.1|16443.1|16423.1|2
1649955650000|2022-04-14 17:00:50|16448.6|16428.6|16448.6|16428.6|16448.6|16428.6|16448.6|16428.6|1
1649955660000|2022-04-14 17:01:00|||||||||1
1649955670000|2022-04-14 17:01:10|16438.4|16418.4|16447.6|16387.6|16448.1|16418.4|16438.4|16387.6|6
1649955680000|2022-04-14 17:01:20|16446.1|16386.1|16455.6|16395.6|16455.6|16395.6|16446.1|16386.1|0
1649955740000|2022-04-14 17:02:20|||||||||1
1649955750000|2022-04-14 17:02:30|16432.8|16412.8|16428.7|16408.7|16432.8|16412.8|16428.7|16408.7|0
1649955760000|2022-04-14 17:02:40|16455.6|16395.6|16455.6|16395.6|16455.6|16395.6|16455.6|16395.6|0
1649955770000|2022-04-14 17:02:50|16448.1|16408.1|16450.6|16410.6|16450.6|16410.6|16448.1|16408.1|0
1649955800000|2022-04-14 17:03:20|||||||||7
1649955810000|2022-04-14 17:03:30|16443.6|16403.6|16443.6|16403.6|16443.6|16403.6|16443.6|16403.6|1
1649955820000|2022-04-14 17:03:40|16444.5|16404.5|16448.6|16428.6|16448.6|16428.6|16444.5|16404.5|0
1649955860000|2022-04-14 17:04:20|16448.1|16428.1|16448.1|16428.1|16448.1|16428.1|16448.1|16428.1|0
1649955880000|2022-04-14 17:04:40|16445.6|16385.6|16450.6|16390.6|16468.1|16408.1|16445.6|16385.6|0
1649955890000|2022-04-14 17:04:50|16452.6|16392.6|16445.6|16405.6|16455.1|16405.6|16445.6|16392.6|1
1649955940000|2022-04-14 17:05:40|16437.5|16417.5|16437.5|16417.5|16437.5|16417.5|16437.5|16417.5|0
1649955960000|2022-04-14 17:06:00|16445.6|16425.6|16445.6|16425.6|16445.6|16425.6|16445.6|16425.6|0
1649955970000|2022-04-14 17:06:10|||||||||1
1649956000000|2022-04-14 17:06:40|16461.9|16401.9|16445.6|16405.6|16461.9|16405.6|16445.6|16385.6|0
1649956020000|2022-04-14 17:07:00|16446.1|16406.1|16446.1|16406.1|16446.1|16406.1|16446.1|16406.1|0
1649956040000|2022-04-14 17:07:20|16448.1|16408.1|16448.1|16408.1|16448.1|16408.1|16448.1|16408.1|2
1649956060000|2022-04-14 17:07:40|16440|16420|16448.1|16428.1|16448.1|16428.1|16440|16420|0
1649956110000|2022-04-14 17:08:30|16446.1|16406.1|16446.1|16406.1|16446.1|16406.1|16446.1|16406.1|1
1649956120000|2022-04-14 17:08:40|16448.6|16408.6|16448.6|16408.6|16448.6|16408.6|16448.6|16408.6|1
1649956130000|2022-04-14 17:08:50|16451.1|16411.1|16451.1|16411.1|16451.1|16411.1|16451.1|16411.1|0
1649956170000|2022-04-14 17:09:30|16442|16422|16442|16422|16442|16422|16442|16422|0
1649956180000|2022-04-14 17:09:40|16448.1|16428.1|16448.1|16428.1|16448.1|16428.1|16448.1|16428.1|0
1649956200000|2022-04-14 17:10:00|||||||||1
1649956230000|2022-04-14 17:10:30|16457.2|16417.2|16451.1|16411.1|16457.2|16417.2|16451.1|16411.1|1
1649956270000|2022-04-14 17:11:10|||||||||1
1649956290000|2022-04-14 17:11:30|16442|16422|16442|16422|16442|16422|16442|16422|0
1649956300000|2022-04-14 17:11:40|16448.1|16428.1|16448.1|16428.1|16448.1|16428.1|16448.1|16428.1|0
1649956350000|2022-04-14 17:12:30|16446.1|16426.1|16446.1|16426.1|16446.1|16426.1|16446.1|16426.1|2
1649956410000|2022-04-14 17:13:30|16450.6|16430.6|16450.6|16430.6|16450.6|16430.6|16450.6|16430.6|0
1649956430000|2022-04-14 17:13:50|||||||||2
1649956460000|2022-04-14 17:14:20|16443.6|16423.6|16443.6|16423.6|16443.6|16423.6|16443.6|16423.6|2
1649956470000|2022-04-14 17:14:30|16444.1|16424.1|16453.1|16433.1|16453.1|16433.1|16444.1|16424.1|0
1649956480000|2022-04-14 17:14:40|||||||||1
1649956490000|2022-04-14 17:14:50|||||||||1
1649956500000|2022-04-14 17:15:00|||||||||1
1649956530000|2022-04-14 17:15:30|16453.6|16433.6|16453.1|16433.1|16453.6|16433.6|16453.1|16433.1|0
1649956580000|2022-04-14 17:16:20|||||||||1
1649956590000|2022-04-14 17:16:30|16453.2|16433.2|16453.2|16433.2|16453.2|16433.2|16453.2|16433.2|0
1649956630000|2022-04-14 17:17:10|||||||||1
1649956640000|2022-04-14 17:17:20|16455.7|16435.7|16455.7|16435.7|16455.7|16435.7|16455.7|16435.7|0
1649956660000|2022-04-14 17:17:40|||||||||1
1649956690000|2022-04-14 17:18:10|16460.7|16440.7|16460.7|16440.7|16460.7|16440.7|16460.7|16440.7|0
1649956700000|2022-04-14 17:18:20|16458.6|16438.6|16458.6|16438.6|16458.6|16438.6|16458.6|16438.6|1
1649956710000|2022-04-14 17:18:30|16460.7|16440.7|16461.6|16441.6|16461.6|16441.6|16460.7|16440.7|1
1649956720000|2022-04-14 17:18:40|16464.1|16444.1|16464.1|16444.1|16464.1|16444.1|16464.1|16444.1|6
1649956730000|2022-04-14 17:18:50|||||||||1
1649956750000|2022-04-14 17:19:10|16466.1|16446.1|16466.1|16446.1|16466.6|16446.6|16466.1|16446.1|0
1649956760000|2022-04-14 17:19:20|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|0
1649956810000|2022-04-14 17:20:10|||||||||1
1649956820000|2022-04-14 17:20:20|16466.1|16446.1|16466.1|16446.1|16466.1|16446.1|16466.1|16446.1|0
1649956880000|2022-04-14 17:21:20|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|0
1649956890000|2022-04-14 17:21:30|||||||||1
1649956900000|2022-04-14 17:21:40|16470.7|16450.7|16471.6|16451.6|16471.6|16451.6|16470.7|16450.7|1
1649956920000|2022-04-14 17:22:00|16471.1|16451.1|16471.1|16451.1|16471.1|16451.1|16471.1|16451.1|2
1649956930000|2022-04-14 17:22:10|16470.2|16450.2|16468.2|16448.2|16470.2|16450.2|16468.2|16448.2|0
1649956960000|2022-04-14 17:22:40|||||||||1
1649956990000|2022-04-14 17:23:10|16473.2|16453.2|16473.2|16453.2|16473.2|16453.2|16473.2|16453.2|0
1649957010000|2022-04-14 17:23:30|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|16473.6|16453.6|1
1649957030000|2022-04-14 17:23:50|16473.2|16453.2|16471.1|16451.1|16473.2|16453.2|16471.1|16451.1|0
1649957040000|2022-04-14 17:24:00|||||||||1
1649957050000|2022-04-14 17:24:10|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|16468.6|16448.6|0
1649957070000|2022-04-14 17:24:30|||||||||1
1649957100000|2022-04-14 17:25:00|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|0
1649957110000|2022-04-14 17:25:10|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|0
1649957120000|2022-04-14 17:25:20|||||||||1
1649957170000|2022-04-14 17:26:10|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|0
1649957200000|2022-04-14 17:26:40|||||||||1
1649957230000|2022-04-14 17:27:10|16469.6|16449.6|16473.7|16453.7|16473.7|16453.7|16469.6|16449.6|0
1649957270000|2022-04-14 17:27:50|||||||||1
1649957280000|2022-04-14 17:28:00|16472.7|16452.7|16468.7|16448.7|16472.7|16452.7|16468.7|16448.7|0
1649957310000|2022-04-14 17:28:30|16469.6|16449.6|16471.2|16451.2|16471.6|16451.6|16469.6|16449.6|0
1649957340000|2022-04-14 17:29:00|16471.6|16451.6|16473.7|16453.7|16473.7|16453.7|16471.6|16451.6|0
1649957350000|2022-04-14 17:29:10|||||||||1
1649957390000|2022-04-14 17:29:50|||||||||1
1649957400000|2022-04-14 17:30:00|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|16468.7|16448.7|0
1649957410000|2022-04-14 17:30:10|||||||||1
1649957430000|2022-04-14 17:30:30|||||||||1
1649957460000|2022-04-14 17:31:00|16469.6|16449.6|16473.7|16453.7|16473.7|16453.7|16469.6|16449.6|0
1649957500000|2022-04-14 17:31:40|||||||||1
1649957520000|2022-04-14 17:32:00|16471.6|16451.6|16476.6|16456.6|16476.6|16456.6|16471.6|16451.6|0
1649957530000|2022-04-14 17:32:10|16475.7|16455.7|16476.2|16456.2|16476.2|16456.2|16475.7|16455.7|2
1649957560000|2022-04-14 17:32:40|||||||||1
1649957580000|2022-04-14 17:33:00|||||||||1
1649957600000|2022-04-14 17:33:20|16476.7|16456.7|16476.7|16456.7|16476.7|16456.7|16476.7|16456.7|0
1649957640000|2022-04-14 17:34:00|16475.7|16455.7|16475.7|16455.7|16475.7|16455.7|16475.7|16455.7|4
1649957650000|2022-04-14 17:34:10|16476.2|16456.2|16476.2|16456.2|16476.2|16456.2|16476.2|16456.2|0
1649957660000|2022-04-14 17:34:20|||||||||1
1649957690000|2022-04-14 17:34:50|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|0
1649957700000|2022-04-14 17:35:00|16481.2|16461.2|16481.2|16441.2|16481.2|16461.2|16473.1|16441.2|3
1649957730000|2022-04-14 17:35:30|||||||||1
1649957750000|2022-04-14 17:35:50|16470.7|16450.7|16470.7|16450.7|16470.7|16450.7|16470.7|16450.7|0
1649957790000|2022-04-14 17:36:30|16463.2|16403.2|16463.2|16403.2|16463.2|16403.2|16463.2|16403.2|1
1649957810000|2022-04-14 17:36:50|||||||||1
1649957840000|2022-04-14 17:37:20|16463.7|16403.7|16465.7|16405.7|16465.7|16405.7|16463.7|16403.7|0
1649957870000|2022-04-14 17:37:50|16468.2|16408.2|16461.2|16421.2|16470.3|16421.2|16460.7|16408.2|0
1649957880000|2022-04-14 17:38:00|||||||||1
1649957890000|2022-04-14 17:38:10|||||||||1
1649957930000|2022-04-14 17:38:50|16460.7|16440.7|16460.7|16440.7|16460.7|16440.7|16460.7|16440.7|0
1649957960000|2022-04-14 17:39:20|||||||||1
1649957990000|2022-04-14 17:39:50|16459.2|16439.2|16461.2|16441.2|16461.2|16441.2|16459.2|16439.2|0
1649958000000|2022-04-14 17:40:00|16463.7|16443.7|16463.7|16443.7|16463.7|16443.7|16463.7|16443.7|0
1649958010000|2022-04-14 17:40:10|||||||||1
1649958040000|2022-04-14 17:40:40|||||||||1
1649958050000|2022-04-14 17:40:50|16464.2|16444.2|16468.2|16448.2|16468.2|16448.2|16464.2|16444.2|1
1649958090000|2022-04-14 17:41:30|16471.2|16451.2|16471.2|16451.2|16471.2|16451.2|16471.2|16451.2|0
1649958100000|2022-04-14 17:41:40|16469.2|16449.2|16469.2|16449.2|16469.2|16449.2|16469.2|16449.2|2
1649958110000|2022-04-14 17:41:50|16471.2|16451.2|16471.2|16451.2|16473.2|16453.2|16469.2|16449.2|6
1649958120000|2022-04-14 17:42:00|||||||||3
1649958140000|2022-04-14 17:42:20|16474.2|16454.2|16481.7|16461.7|16481.7|16461.7|16474.2|16454.2|2
1649958180000|2022-04-14 17:43:00|||||||||1
1649958190000|2022-04-14 17:43:10|16480.8|16460.8|16481.2|16461.2|16481.2|16461.2|16480.8|16460.8|3
1649958200000|2022-04-14 17:43:20|16481.7|16461.7|16481.2|16461.2|16481.7|16461.7|16481.2|16461.2|0
1649958210000|2022-04-14 17:43:30|16481.7|16461.7|16479.2|16439.2|16481.7|16461.7|16479.2|16439.2|3
1649958220000|2022-04-14 17:43:40|16481.2|16441.2|16481.2|16441.2|16481.2|16441.2|16481.2|16441.2|0
1649958270000|2022-04-14 17:44:30|||||||||1
1649958280000|2022-04-14 17:44:40|16476.2|16456.2|16476.2|16456.2|16476.2|16456.2|16476.2|16456.2|0
1649958340000|2022-04-14 17:45:40|16479.2|16439.2|16481.2|16441.2|16481.2|16441.2|16479.2|16439.2|0
1649958350000|2022-04-14 17:45:50|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|1
1649958370000|2022-04-14 17:46:10|16473.3|16453.3|16473.3|16453.3|16473.3|16453.3|16473.3|16453.3|0
1649958390000|2022-04-14 17:46:30|16469.2|16449.2|16468.7|16448.7|16469.2|16449.2|16468.7|16448.7|5
1649958420000|2022-04-14 17:47:00|||||||||1
1649958430000|2022-04-14 17:47:10|16466.2|16446.2|16466.2|16446.2|16466.2|16446.2|16466.2|16446.2|0
1649958440000|2022-04-14 17:47:20|16447.9|16427.9|16453.3|16413.3|16453.3|16427.9|16447.9|16413.3|2
1649958460000|2022-04-14 17:47:40|16445.8|16425.8|16450.8|16430.8|16450.8|16430.8|16445.8|16425.8|0
1649958480000|2022-04-14 17:48:00|16453.3|16433.3|16453.3|16433.3|16453.3|16433.3|16453.3|16433.3|0
1649958500000|2022-04-14 17:48:20|||||||||1
1649958510000|2022-04-14 17:48:30|16453.7|16433.7|16455.8|16435.8|16455.8|16435.8|16453.7|16433.7|0
1649958540000|2022-04-14 17:49:00|||||||||1
1649958570000|2022-04-14 17:49:30|16449.7|16429.7|16450.8|16430.8|16450.8|16430.8|16448.7|16428.7|0
1649958580000|2022-04-14 17:49:40|16452.8|16432.8|16455.8|16435.8|16455.8|16435.8|16452.8|16432.8|2
1649958660000|2022-04-14 17:51:00|||||||||1
1649958690000|2022-04-14 17:51:30|16453.8|16433.8|16455.8|16435.8|16455.8|16435.8|16453.8|16433.8|0
1649958700000|2022-04-14 17:51:40|||||||||1
1649958730000|2022-04-14 17:52:10|||||||||3
1649958810000|2022-04-14 17:53:30|16453.8|16433.8|16455.8|16435.8|16455.8|16435.8|16453.8|16433.8|1
1649958820000|2022-04-14 17:53:40|16456.3|16436.3|16456.3|16436.3|16456.3|16436.3|16456.3|16436.3|1
1649958870000|2022-04-14 17:54:30|||||||||1
1649958890000|2022-04-14 17:54:50|||||||||1
1649958930000|2022-04-14 17:55:30|16458.3|16438.3|16458.3|16438.3|16458.3|16438.3|16458.3|16438.3|0
1649958940000|2022-04-14 17:55:40|16465.3|16445.3|16463.3|16443.3|16465.3|16445.3|16463.3|16443.3|1
1649958960000|2022-04-14 17:56:00|16465.8|16445.8|16465.8|16445.8|16465.8|16445.8|16465.8|16445.8|1
1649958980000|2022-04-14 17:56:20|16468.3|16448.3|16468.3|16448.3|16468.3|16448.3|16468.3|16448.3|0
1649959030000|2022-04-14 17:57:10|||||||||2
1649959040000|2022-04-14 17:57:20|16466.3|16446.3|16468.3|16448.3|16468.3|16448.3|16466.3|16446.3|2
1649959050000|2022-04-14 17:57:30|16468.8|16448.8|16473.3|16453.3|16473.3|16453.3|16468.8|16448.8|0
1649959070000|2022-04-14 17:57:50|16473.8|16453.8|16475.8|16455.8|16475.8|16455.8|16473.8|16453.8|2
1649959090000|2022-04-14 17:58:10|||||||||2
1649959120000|2022-04-14 17:58:40|||||||||1
1649959160000|2022-04-14 17:59:20|16473.8|16453.8|16475.8|16455.8|16475.8|16455.8|16473.8|16453.8|1
1649959190000|2022-04-14 17:59:50|||||||||3
1649959200000|2022-04-14 18:00:00|||||||||2
1649959250000|2022-04-14 18:00:50|16466.3|16426.3|16461.3|16441.3|16468.8|16443.8|16461.3|16426.3|3
1649959280000|2022-04-14 18:01:20|16463.8|16443.8|16463.3|16443.3|16463.8|16443.8|16463.3|16443.3|0
1649959290000|2022-04-14 18:01:30|16463.8|16443.8|16463.8|16443.8|16463.8|16443.8|16463.8|16443.8|0
1649959330000|2022-04-14 18:02:10|16464.7|16444.7|16468.8|16448.8|16468.8|16448.8|16464.7|16444.7|0
1649959350000|2022-04-14 18:02:30|16470.8|16450.8|16470.8|16450.8|16470.8|16450.8|16470.8|16450.8|0
1649959390000|2022-04-14 18:03:10|16468.8|16448.8|16468.8|16448.8|16468.8|16448.8|16468.8|16448.8|1
1649959450000|2022-04-14 18:04:10|16469.3|16449.3|16473.3|16453.3|16473.3|16453.3|16469.3|16449.3|0
1649959510000|2022-04-14 18:05:10|16471.3|16451.3|16471.3|16451.3|16471.3|16451.3|16471.3|16451.3|1
1649959540000|2022-04-14 18:05:40|16469.3|16449.3|16468.3|16448.3|16469.3|16449.3|16468.3|16448.3|2
1649959570000|2022-04-14 18:06:10|16468.8|16448.8|16475.4|16455.4|16475.4|16455.4|16468.8|16448.8|2
1649959610000|2022-04-14 18:06:50|16458.8|16438.8|16458.8|16438.8|16458.8|16438.8|16458.8|16438.8|1
1649959680000|2022-04-14 18:08:00|16465.8|16445.8|16448.8|16428.8|16465.8|16445.8|16448.8|16428.8|2
1649959690000|2022-04-14 18:08:10|16459|16439|16458.8|16438.8|16461.3|16441.3|16458.8|16438.8|1
1649959700000|2022-04-14 18:08:20|16458.3|16438.3|16456.3|16436.3|16458.3|16438.3|16456.3|16436.3|0
1649959710000|2022-04-14 18:08:30|16455.4|16435.4|16451.3|16431.3|16455.4|16435.4|16451.3|16431.3|0
1649959720000|2022-04-14 18:08:40|16441.3|16421.3|16438.8|16418.8|16441.3|16421.3|16438.8|16418.8|1
1649959730000|2022-04-14 18:08:50|16428.8|16408.8|16428.8|16408.8|16428.8|16408.8|16428.8|16408.8|0
1649959760000|2022-04-14 18:09:20|16423.8|16403.8|16423.8|16403.8|16423.8|16403.8|16423.8|16403.8|0
1649959770000|2022-04-14 18:09:30|16423.4|16403.4|16423.8|16403.8|16423.8|16403.8|16421.3|16401.3|0
1649959800000|2022-04-14 18:10:00|16424.3|16404.3|16428.4|16408.4|16428.4|16408.4|16424.3|16404.3|0
1649959830000|2022-04-14 18:10:30|16426.3|16406.3|16426.3|16406.3|16426.3|16406.3|16426.3|16406.3|4
1649959840000|2022-04-14 18:10:40|16428.8|16408.8|16428.8|16408.8|16428.8|16408.8|16428.8|16408.8|0
1649959870000|2022-04-14 18:11:10|16426.3|16406.3|16426.3|16406.3|16426.3|16406.3|16426.3|16406.3|0
1649959910000|2022-04-14 18:11:50|16426.8|16406.8|16431.3|16411.3|16431.3|16411.3|16426.8|16406.8|0
1649959920000|2022-04-14 18:12:00|16435.9|16415.9|16435.9|16415.9|16435.9|16415.9|16435.9|16415.9|0
1649959930000|2022-04-14 18:12:10|16435.4|16415.4|16435.9|16415.9|16435.9|16415.9|16433.4|16413.4|0
1649959980000|2022-04-14 18:13:00|16433.8|16413.8|16433.8|16413.8|16433.8|16413.8|16433.8|16413.8|1
1649959990000|2022-04-14 18:13:10|16435.9|16415.9|16435.9|16415.9|16435.9|16415.9|16435.9|16415.9|0
1649960020000|2022-04-14 18:13:40|16456.3|16416.3|16456.3|16416.3|16456.3|16416.3|16456.3|16416.3|9
1649960030000|2022-04-14 18:13:50|16458.8|16418.8|16466.3|16446.3|16472.9|16448.4|16458.8|16418.8|5
1649960040000|2022-04-14 18:14:00|16470.9|16450.9|16475.9|16455.9|16476.3|16456.3|16469.3|16449.3|4
1649960050000|2022-04-14 18:14:10|||||||||2
1649960060000|2022-04-14 18:14:20|16457.6|16437.6|16466.3|16406.3|16466.3|16437.6|16457.6|16406.3|2
1649960070000|2022-04-14 18:14:30|16473.4|16413.4|16471.3|16431.3|16473.8|16433.8|16463.8|16413.4|2
1649960080000|2022-04-14 18:14:40|16473.8|16433.8|16473.8|16433.8|16473.8|16441.3|16461.3|16431.8|0
1649960090000|2022-04-14 18:14:50|16473.4|16433.4|16473.8|16433.8|16473.8|16433.8|16470.9|16430.9|2
1649960100000|2022-04-14 18:15:00|16464.3|16444.3|16466.3|16446.3|16466.3|16446.3|16464.3|16444.3|1
1649960110000|2022-04-14 18:15:10|16468.8|16448.8|16468.8|16448.8|16468.8|16448.8|16468.8|16448.8|0
1649960140000|2022-04-14 18:15:40|16466.3|16446.3|16468.8|16428.8|16472.9|16446.3|16463.8|16428.8|0
1649960200000|2022-04-14 18:16:40|16466.3|16426.3|16466.3|16426.3|16466.3|16426.3|16466.3|16426.3|0
1649960240000|2022-04-14 18:17:20|16455.9|16435.9|16453.8|16433.8|16455.9|16435.9|16453.8|16433.8|0
1649960250000|2022-04-14 18:17:30|16462.9|16422.9|16461.4|16421.4|16462.9|16428.9|16448.9|16417.9|0
1649960270000|2022-04-14 18:17:50|16451.8|16431.8|16451.8|16431.8|16451.8|16431.8|16451.8|16431.8|0
1649960280000|2022-04-14 18:18:00|16453.9|16433.9|16461.4|16441.4|16461.4|16441.4|16453.9|16433.9|1
1649960320000|2022-04-14 18:18:40|16458.9|16438.9|16458.9|16438.9|16458.9|16438.9|16458.9|16438.9|0
1649960330000|2022-04-14 18:18:50|16459.3|16439.3|16461.4|16441.4|16461.4|16441.4|16459.3|16439.3|0
1649960390000|2022-04-14 18:19:50|16468.9|16428.9|16478.9|16418.9|16478.9|16428.9|16466.8|16406.8|7
1650240000000|2022-04-18 00:00:00|16496.2|16476.2|16496.2|16436.2|16516|16476.9|16491.2|16431.2|9
1650240020000|2022-04-18 00:00:20|||||||||3
1650240030000|2022-04-18 00:00:30|16496.9|16436.9|16496.9|16436.9|16496.9|16436.9|16496.9|16436.9|1
1650240040000|2022-04-18 00:00:40|16494.4|16434.4|16494.4|16434.4|16494.4|16434.4|16494.4|16434.4|0
1650240110000|2022-04-18 00:01:50|16495|16435|16495|16435|16495|16435|16495|16435|0
1650240130000|2022-04-18 00:02:10|16495.7|16435.7|16500|16440|16500|16440|16495.7|16435.7|7
1650240140000|2022-04-18 00:02:20|16502.2|16442.2|16502.5|16442.5|16502.5|16442.5|16502.2|16442.2|0
1650240170000|2022-04-18 00:02:50|16502|16482|16517.7|16457.7|16517.7|16482|16502|16457.7|1
1650240180000|2022-04-18 00:03:00|16502.5|16442.5|16502.5|16442.5|16502.5|16442.5|16502.5|16442.5|0
1650240260000|2022-04-18 00:04:20|||||||||1
1650240310000|2022-04-18 00:05:10|16502.6|16442.6|16502.6|16442.6|16502.6|16442.6|16502.6|16442.6|0
1650240370000|2022-04-18 00:06:10|16505.1|16485.1|16505.1|16485.1|16505.1|16485.1|16505.1|16485.1|0
1650240400000|2022-04-18 00:06:40|16506.4|16486.4|16515.1|16495.1|16515.1|16495.1|16506.4|16486.4|0
1650240410000|2022-04-18 00:06:50|16513.7|16493.7|16515.1|16495.1|16515.1|16495.1|16505.1|16485.1|1
1650240420000|2022-04-18 00:07:00|16513.7|16493.7|16515.1|16495.1|16515.1|16495.1|16505.1|16485.1|0
1650240430000|2022-04-18 00:07:10|16513.7|16493.7|16515.1|16495.1|16515.1|16495.1|16505.1|16485.1|0
1650240440000|2022-04-18 00:07:20|16514.4|16494.4|16515.1|16495.1|16515.1|16495.1|16505.1|16485.1|0
1650240450000|2022-04-18 00:07:30|16505.7|16485.7|16529.4|16509.4|16529.4|16509.4|16505.1|16484.4|0
1650240460000|2022-04-18 00:07:40|16522.9|16502.9|16524.4|16484.4|16529.4|16509.4|16515.4|16484.4|0
1650240490000|2022-04-18 00:08:10|16515.4|16495.4|16521.9|16501.9|16521.9|16501.9|16515.4|16495.4|0
1650240530000|2022-04-18 00:08:50|||||||||1
1650240560000|2022-04-18 00:09:20|16519.7|16499.7|16526.9|16506.9|16526.9|16506.9|16519.7|16484.4|1
1650240590000|2022-04-18 00:09:50|16520.4|16500.4|16519.4|16499.4|16520.4|16500.4|16519.4|16499.4|2
1650240600000|2022-04-18 00:10:00|16528.7|16488.7|16524.4|16484.4|16529.4|16489.4|16524.4|16484.4|1
1650240660000|2022-04-18 00:11:00|16528.7|16488.7|16529.4|16489.4|16529.4|16489.4|16528.7|16488.7|1
1650240690000|2022-04-18 00:11:30|16546.8|16506.8|16539.4|16519.4|16546.8|16519.4|16521.1|16489.4|0
1650240700000|2022-04-18 00:11:40|16538.4|16518.4|16539.4|16519.4|16539.4|16519.4|16529.4|16489.4|0
1650240710000|2022-04-18 00:11:50|16525.4|16505.4|16539.4|16519.4|16539.4|16519.4|16525.4|16494.4|4
1650240720000|2022-04-18 00:12:00|16538.4|16518.4|16540.9|16500.9|16547.4|16519.4|16526.4|16494.4|1
1650240730000|2022-04-18 00:12:10|16533.8|16493.8|16529.4|16489.4|16533.8|16493.8|16529.4|16489.4|0
1650240790000|2022-04-18 00:13:10|16521.1|16501.1|16531.9|16511.9|16531.9|16511.9|16521.1|16501.1|0
1650240890000|2022-04-18 00:14:50|16540.9|16500.9|16540.9|16500.9|16540.9|16500.9|16540.9|16500.9|0
1650240900000|2022-04-18 00:15:00|16529.4|16489.4|16529.4|16489.4|16529.4|16489.4|16529.4|16489.4|0
1650240950000|2022-04-18 00:15:50|16546.9|16486.9|16546.9|16486.9|16546.9|16486.9|16546.9|16486.9|2
1650241010000|2022-04-18 00:16:50|16566.4|16506.4|16549.4|16529.4|16566.4|16529.4|16549.4|16506.4|0
1650241020000|2022-04-18 00:17:00|16557.8|16517.8|16549.4|16529.4|16567.8|16529.4|16527.7|16484.4|0
1650241030000|2022-04-18 00:17:10|16566.1|16506.1|16549.4|16529.4|16566.1|16529.4|16544.4|16484.4|0
1650241040000|2022-04-18 00:17:20|16557.8|16517.8|16549.4|16529.4|16567.8|16529.4|16524.4|16484.4|0
1650241050000|2022-04-18 00:17:30|16539.4|16499.4|16549.4|16529.4|16549.4|16529.4|16532.1|16499.4|0
1650241060000|2022-04-18 00:17:40|16548.1|16528.1|16527.7|16507.7|16548.1|16528.1|16527.7|16484.4|0
1650241070000|2022-04-18 00:17:50|16548.1|16528.1|16557.4|16497.4|16557.4|16528.1|16539.4|16484.4|2
1650241080000|2022-04-18 00:18:00|16544.4|16484.4|16544.4|16484.4|16544.4|16484.4|16544.4|16484.4|0
1650241260000|2022-04-18 00:21:00|16546.9|16486.9|16539.4|16499.4|16549.1|16499.4|16539.4|16486.9|3
1650241270000|2022-04-18 00:21:10|16546.9|16486.9|16526.9|16506.9|16553.8|16533.8|16526.9|16486.9|0
1650241280000|2022-04-18 00:21:20|16538.6|16518.6|16544.4|16484.4|16544.4|16518.6|16538.6|16484.4|1
1650241290000|2022-04-18 00:21:30|16546.9|16486.9|16539.4|16499.4|16546.9|16499.4|16539.4|16486.9|0
1650241300000|2022-04-18 00:21:40|16548.8|16488.8|16548.8|16488.8|16548.8|16488.8|16548.8|16488.8|0
1650241320000|2022-04-18 00:22:00|16544.5|16484.5|16544.5|16484.5|16544.5|16484.5|16544.5|16484.5|0
1650241480000|2022-04-18 00:24:40|16546.6|16486.6|16546.6|16486.6|16546.6|16486.6|16546.6|16486.6|0
1650241560000|2022-04-18 00:26:00|16538.3|16498.3|16551.3|16511.3|16551.3|16523|16538.3|16498.3|1
1650241610000|2022-04-18 00:26:50|16548.8|16528.8|16548.8|16528.8|16548.8|16528.8|16548.8|16528.8|0
1650241650000|2022-04-18 00:27:30|16546.6|16526.6|16546.6|16526.6|16546.6|16526.6|16546.6|16526.6|0
1650241680000|2022-04-18 00:28:00|16555.6|16515.6|16555.6|16515.6|16555.6|16515.6|16555.6|16515.6|0
1650241690000|2022-04-18 00:28:10|16539.5|16499.5|16539.5|16499.5|16539.5|16499.5|16539.5|16499.5|0
1650241700000|2022-04-18 00:28:20|16546.6|16486.6|16546.6|16486.6|16546.6|16486.6|16546.6|16486.6|0
1650241710000|2022-04-18 00:28:30|16544.5|16484.5|16544.5|16484.5|16544.5|16484.5|16544.5|16484.5|0
1650241800000|2022-04-18 00:30:00|16535.8|16495.8|16546.6|16506.6|16546.6|16506.6|16535.8|16495.8|0
1650241810000|2022-04-18 00:30:10|16546.7|16506.7|16546.7|16506.7|16546.7|16506.7|16546.7|16506.7|0
1650241830000|2022-04-18 00:30:30|16537.6|16517.6|16544.2|16524.2|16544.2|16524.2|16537.6|16517.6|0
1650241880000|2022-04-18 00:31:20|16544.8|16524.8|16547|16527|16547|16527|16544.8|16524.8|1
1650241890000|2022-04-18 00:31:30|16551.3|16531.3|16552|16532|16552|16532|16551.3|16531.3|1
1650241900000|2022-04-18 00:31:40|16551.7|16531.7|16549.8|16529.8|16551.7|16531.7|16549.8|16529.8|0
1650241920000|2022-04-18 00:32:00|16556.3|16536.3|16556.3|16536.3|16556.3|16536.3|16556.3|16536.3|0
1650241940000|2022-04-18 00:32:20|16556.7|16536.7|16558.8|16538.8|16558.8|16538.8|16556.7|16536.7|0
1650241950000|2022-04-18 00:32:30|16556.3|16536.3|16552|16532|16556.3|16536.3|16552|16532|1
1650241960000|2022-04-18 00:32:40|16567|16527|16567|16527|16567|16527|16567|16527|3
1650241970000|2022-04-18 00:32:50|16569.5|16549.5|16569.5|16549.5|16569.5|16549.5|16569.5|16549.5|1
1650241980000|2022-04-18 00:33:00|16568.8|16548.8|16569.5|16549.5|16577.8|16549.5|16567|16527|0
1650241990000|2022-04-18 00:33:10|16568.8|16548.8|16569.5|16549.5|16577.8|16549.5|16558.6|16527|0
1650242000000|2022-04-18 00:33:20|16558|16538|16569.5|16549.5|16569.5|16549.5|16558|16527|0
1650242010000|2022-04-18 00:33:30|16568.8|16548.8|16569.5|16549.5|16569.5|16549.5|16558.6|16527|0
1650242020000|2022-04-18 00:33:40|16558|16538|16569.5|16549.5|16569.5|16549.5|16558|16527|0
1650242030000|2022-04-18 00:33:50|16565.2|16545.2|16567|16527|16568.8|16548.8|16558.6|16527|0
1650242040000|2022-04-18 00:34:00|16557.7|16537.7|16557.7|16537.7|16557.7|16537.7|16557.7|16537.7|0
1650242050000|2022-04-18 00:34:10|16566.3|16546.3|16566.3|16546.3|16566.7|16546.7|16566.3|16546.3|1
1650242100000|2022-04-18 00:35:00|16567|16547|16567|16547|16567|16547|16567|16547|0
1650242110000|2022-04-18 00:35:10|16571.3|16551.3|16571.3|16551.3|16571.3|16551.3|16571.3|16551.3|0
1650242130000|2022-04-18 00:35:30|16564.5|16544.5|16567|16527|16567|16544.5|16564.5|16527|0
1650242320000|2022-04-18 00:38:40|16559.5|16539.5|16557.3|16537.3|16567|16539.5|16557.3|16527|0
1650242430000|2022-04-18 00:40:30|16557.4|16537.4|16557.4|16537.4|16557.4|16537.4|16557.4|16537.4|0
1650242510000|2022-04-18 00:41:50|||||||||1
1650242520000|2022-04-18 00:42:00|16564.9|16524.9|16564.9|16524.9|16564.9|16524.9|16564.9|16524.9|0
1650242600000|2022-04-18 00:43:20|16567.4|16547.4|16567.4|16547.4|16567.4|16547.4|16567.4|16547.4|0
1650242610000|2022-04-18 00:43:30|16555.9|16535.9|16567.4|16547.4|16567.4|16547.4|16555.9|16524.9|0
1650242620000|2022-04-18 00:43:40|16555.9|16535.9|16567.4|16547.4|16567.4|16547.4|16555.9|16524.9|0
1650242630000|2022-04-18 00:43:50|16575.7|16535.7|16556.5|16536.5|16575.7|16536.5|16556.5|16535.7|0
1650242640000|2022-04-18 00:44:00|16567.4|16547.4|16556.5|16536.5|16567.4|16547.4|16555.9|16524.9|0
1650242650000|2022-04-18 00:44:10|16566.7|16546.7|16567.4|16547.4|16567.4|16547.4|16555.9|16524.9|0
1650242660000|2022-04-18 00:44:20|16566.7|16546.7|16564.9|16524.9|16566.7|16546.7|16564.9|16524.9|0
1650242710000|2022-04-18 00:45:10|||||||||1
1650242830000|2022-04-18 00:47:10|16567|16527|16567|16527|16567|16527|16567|16527|0
1650242920000|2022-04-18 00:48:40|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|0
1650243190000|2022-04-18 00:53:10|16557.7|16537.7|16557.7|16537.7|16557.7|16537.7|16557.7|16537.7|0
1650243210000|2022-04-18 00:53:30|16562.1|16542.1|16572.1|16512.1|16572.1|16542.1|16559.9|16512.1|1
1650243240000|2022-04-18 00:54:00|16571.1|16511.1|16564.6|16504.6|16571.1|16511.1|16564.6|16504.6|0
1650243300000|2022-04-18 00:55:00|16562.4|16502.4|16562.4|16502.4|16562.4|16502.4|16562.4|16502.4|0
1650243310000|2022-04-18 00:55:10|16559.6|16499.6|16559.6|16499.6|16559.6|16499.6|16559.6|16499.6|0
1650243670000|2022-04-18 01:01:10|16558.9|16498.9|16544.6|16484.6|16558.9|16498.9|16544.6|16484.6|0
1650243720000|2022-04-18 01:02:00|16530.2|16510.2|16559.8|16499.8|16559.8|16510.2|16530.2|16499.8|1
1650243730000|2022-04-18 01:02:10|16544.6|16484.6|16544.6|16484.6|16544.6|16484.6|16544.6|16484.6|0
1650243790000|2022-04-18 01:03:10|16546.8|16486.8|16546.8|16486.8|16546.8|16486.8|16546.8|16486.8|0
1650244130000|2022-04-18 01:08:50|16541.7|16501.7|16541.7|16501.7|16541.7|16501.7|16541.7|16501.7|0
1650244140000|2022-04-18 01:09:00|16570|16530|16570|16530|16570|16530|16570|16530|0
1650244160000|2022-04-18 01:09:20|16577.5|16557.5|16577.5|16557.5|16577.5|16557.5|16577.5|16557.5|0
1650244170000|2022-04-18 01:09:30|16585.2|16545.2|16577.5|16557.5|16585.2|16557.5|16562.3|16542.3|0
1650244180000|2022-04-18 01:09:40|16585.2|16545.2|16562.3|16542.3|16585.2|16557.5|16562.3|16530|0
1650244190000|2022-04-18 01:09:50|16585.2|16545.2|16562.3|16542.3|16585.2|16545.2|16562.3|16530|0
1650244200000|2022-04-18 01:10:00|16577.5|16557.5|16577.5|16557.5|16585.2|16557.5|16570|16530|0
1650244210000|2022-04-18 01:10:10|16570|16530|16577.5|16557.5|16585.2|16557.5|16570|16530|0
1650244220000|2022-04-18 01:10:20|16585.2|16545.2|16570|16530|16585.2|16545.2|16570|16530|0
1650244550000|2022-04-18 01:15:50|16562.3|16542.3|16562.3|16542.3|16562.3|16542.3|16562.3|16542.3|0
1650244560000|2022-04-18 01:16:00|16577.5|16557.5|16577.5|16557.5|16577.5|16557.5|16577.5|16557.5|1
1650244570000|2022-04-18 01:16:10|||||||||1
1650244580000|2022-04-18 01:16:20|16562.8|16542.8|16565.3|16525.3|16565.3|16542.8|16562.8|16525.3|2
1650244590000|2022-04-18 01:16:30|16573.7|16513.7|16573.7|16513.7|16573.7|16513.7|16573.7|16513.7|0
1650244600000|2022-04-18 01:16:40|16562.8|16502.8|16562.8|16502.8|16562.8|16502.8|16562.8|16502.8|0
1650244630000|2022-04-18 01:17:10|16561.8|16501.8|16555.3|16495.3|16561.8|16501.8|16555.3|16495.3|0
1650244790000|2022-04-18 01:19:50|16554.7|16494.7|16550.3|16490.3|16554.7|16494.7|16550.3|16490.3|0
1650244810000|2022-04-18 01:20:10|16552|16492|16550.3|16490.3|16562.8|16502.8|16550.3|16490.3|0
1650244860000|2022-04-18 01:21:00|16549.3|16489.3|16547.2|16487.2|16549.3|16489.3|16547.2|16487.2|0
1650245030000|2022-04-18 01:23:50|16544.7|16484.7|16547.2|16487.2|16547.2|16487.2|16544.7|16484.7|0
1650245200000|2022-04-18 01:26:40|16541.1|16521.1|16547.2|16487.2|16555.9|16521.1|16541.1|16487.2|1
1650245270000|2022-04-18 01:27:50|16548.2|16488.2|16548.5|16488.5|16548.5|16488.5|16548.2|16488.2|0
1650245280000|2022-04-18 01:28:00|16552.9|16492.9|16552.9|16492.9|16552.9|16492.9|16552.9|16492.9|0
1650245290000|2022-04-18 01:28:10|16553.5|16493.5|16553.5|16493.5|16553.5|16493.5|16553.5|16493.5|0
1650245300000|2022-04-18 01:28:20|16560.4|16500.4|16560.4|16500.4|16560.4|16500.4|16560.4|16500.4|0
1650245310000|2022-04-18 01:28:30|16553.8|16493.8|16553.5|16493.5|16553.8|16493.8|16553.5|16493.5|0
1650245320000|2022-04-18 01:28:40|16548.5|16488.5|16547.2|16487.2|16548.5|16488.5|16547.2|16487.2|0
1650245580000|2022-04-18 01:33:00|16554.7|16494.7|16547.2|16487.2|16562.2|16502.2|16547.2|16487.2|0
1650245740000|2022-04-18 01:35:40|16550.2|16490.2|16550.2|16490.2|16550.2|16490.2|16550.2|16490.2|0
1650245760000|2022-04-18 01:36:00|16552.4|16492.4|16552.4|16492.4|16552.4|16492.4|16552.4|16492.4|0
1650245820000|2022-04-18 01:37:00|16550.4|16490.4|16550.4|16490.4|16550.4|16490.4|16550.4|16490.4|0
1650245830000|2022-04-18 01:37:10|16547.2|16487.2|16547.2|16487.2|16547.2|16487.2|16547.2|16487.2|0
1650246100000|2022-04-18 01:41:40|16547.3|16487.3|16547.3|16487.3|16547.3|16487.3|16547.3|16487.3|0
1650246150000|2022-04-18 01:42:30|16533.5|16513.5|16544.4|16524.4|16544.4|16524.4|16533.5|16513.5|0
1650246160000|2022-04-18 01:42:40|16549.6|16489.6|16547.3|16487.3|16549.6|16489.6|16547.3|16487.3|0
1650246590000|2022-04-18 01:49:50|16569.8|16509.8|16569.8|16509.8|16569.8|16509.8|16569.8|16509.8|3
1650246610000|2022-04-18 01:50:10|16549.3|16489.3|16548.3|16488.3|16549.3|16489.3|16548.3|16488.3|0
1650246650000|2022-04-18 01:50:50|16552.6|16492.6|16552.6|16492.6|16552.6|16492.6|16552.6|16492.6|0
1650246740000|2022-04-18 01:52:20|16557.3|16497.3|16557.6|16497.6|16557.6|16497.6|16557.3|16497.3|0
1650246810000|2022-04-18 01:53:30|16559.8|16499.8|16559.8|16499.8|16559.8|16499.8|16559.8|16499.8|0
1650288600000|2022-04-18 13:30:00|16607.7|16587.7|16644.6|16584.6|16645.5|16587.7|16607.7|16570.2|23
1650288610000|2022-04-18 13:30:10|16653.1|16593.1|16625.2|16585.2|16653.1|16593.1|16625.2|16577.7|1
1650288620000|2022-04-18 13:30:20|16617.7|16597.7|16648|16628|16648|16628|16617.7|16597.7|1
1650288630000|2022-04-18 13:30:30|16650.2|16630.2|16650.2|16630.2|16650.2|16630.2|16649.6|16629.6|0
1650288640000|2022-04-18 13:30:40|16652.1|16632.1|16669.6|16649.6|16669.6|16649.6|16652.1|16632.1|1
1650288650000|2022-04-18 13:30:50|16682.7|16662.7|16712.7|16692.7|16722.1|16697.1|16682.7|16662.7|3
1650288660000|2022-04-18 13:31:00|16727.7|16687.7|16715.2|16695.2|16727.7|16697.4|16712.7|16687.7|3
1650288670000|2022-04-18 13:31:10|16705.2|16685.2|16709.3|16649.3|16721.8|16685.2|16700.2|16640.2|2
1650288680000|2022-04-18 13:31:20|16690.2|16630.2|16699.3|16639.3|16699.3|16639.3|16690.2|16630.2|0
1650288690000|2022-04-18 13:31:30|16699|16639|16690.2|16630.2|16699|16639|16690.2|16630.2|0
1650288700000|2022-04-18 13:31:40|16689.3|16629.3|16701.8|16641.8|16702.4|16642.4|16634.3|16594.3|1
1650288740000|2022-04-18 13:32:20|16702.1|16642.1|16702.4|16642.4|16702.4|16642.4|16702.1|16642.1|1
1650288750000|2022-04-18 13:32:30|16700.2|16640.2|16700.5|16640.5|16700.5|16640.5|16700.2|16640.2|2
1650288760000|2022-04-18 13:32:40|16704.9|16644.9|16715.9|16655.9|16715.9|16655.9|16704.9|16644.9|1
1650288770000|2022-04-18 13:32:50|16716.2|16676.2|16718.7|16678.7|16718.7|16678.7|16716.2|16676.2|2
1650288810000|2022-04-18 13:33:30|16721.2|16681.2|16721.2|16681.2|16721.2|16681.2|16721.2|16681.2|0
1650288930000|2022-04-18 13:35:30|16728.7|16708.7|16817.7|16797.7|16817.7|16797.7|16728.7|16708.7|20
1650288940000|2022-04-18 13:35:40|16817.4|16797.4|16831.8|16771.8|16832.4|16812.4|16815.2|16771.8|3
1650288950000|2022-04-18 13:35:50|16824.9|16764.9|16824.9|16764.9|16824.9|16764.9|16824.3|16764.3|0
1650288960000|2022-04-18 13:36:00|16825.2|16765.2|16825.2|16765.2|16825.2|16765.2|16825.2|16765.2|1
1650288970000|2022-04-18 13:36:10|16831.8|16771.8|16834|16774|16834|16774|16831.8|16771.8|0
1650288990000|2022-04-18 13:36:30|16836.5|16776.5|16836.5|16776.5|16836.5|16776.5|16836.5|16776.5|0
1650289030000|2022-04-18 13:37:10|16829|16789|16829.3|16789.3|16829.3|16789.3|16829|16789|0
1650289040000|2022-04-18 13:37:20|16832.4|16812.4|16872.4|16832.4|16872.4|16835.2|16832.4|16809|8
1650289050000|2022-04-18 13:37:30|16873.1|16833.1|16884|16824|16886.5|16857.7|16864.9|16824|2
1650289060000|2022-04-18 13:37:40|16883.7|16823.7|16884|16824|16884|16824|16883.7|16823.7|0
1650289070000|2022-04-18 13:37:50|16896.8|16836.8|16885.3|16845.3|16896.8|16845.3|16885.3|16834.6|0
1650289080000|2022-04-18 13:38:00|16885.6|16845.6|16884.6|16844.6|16885.6|16845.6|16884.6|16844.6|0
1650289110000|2022-04-18 13:38:30|16884.9|16844.9|16884.9|16844.9|16884.9|16844.9|16884.9|16844.9|1
1650289140000|2022-04-18 13:39:00|16885|16845|16884.6|16844.6|16885.3|16845.3|16884.6|16844.6|0
1650289160000|2022-04-18 13:39:20|16887.1|16847.1|16887.1|16847.1|16887.1|16847.1|16887.1|16847.1|0
1650289190000|2022-04-18 13:39:50|16886.8|16846.8|16886.8|16846.8|16886.8|16846.8|16886.8|16846.8|0
1650289200000|2022-04-18 13:40:00|16889.6|16849.6|16889.6|16849.6|16889.6|16849.6|16889.6|16849.6|0
1650289210000|2022-04-18 13:40:10|16880.3|16860.3|16890|16850|16890|16860.3|16880.3|16850|0
1650289240000|2022-04-18 13:40:40|16892.1|16852.1|16924.6|16884.6|16924.6|16896.8|16883.7|16852.1|5
1650289250000|2022-04-18 13:40:50|16918.4|16858.4|16925.3|16865.3|16925.6|16893.7|16908.1|16858.4|2
1650289260000|2022-04-18 13:41:00|16925.6|16865.6|16925.6|16865.6|16925.6|16878.1|16916.8|16865.6|0
1650289280000|2022-04-18 13:41:20|16919|16879|16919|16879|16919|16879|16919|16879|0
1650289300000|2022-04-18 13:41:40|16911.5|16891.5|16919|16879|16919|16891.5|16911.5|16879|0
1650289330000|2022-04-18 13:42:10|16921.2|16881.2|16921.5|16901.5|16921.5|16901.5|16921.2|16881.2|0
1650289340000|2022-04-18 13:42:20|16920.3|16900.3|16923.7|16903.7|16923.7|16903.7|16920.3|16900.3|0
1650289350000|2022-04-18 13:42:30|16922.8|16902.8|16934.7|16914.7|16934.7|16914.7|16922.8|16902.8|9
1650289360000|2022-04-18 13:42:40|16948.1|16908.1|16988.1|16968.1|16988.1|16968.1|16938.4|16908.1|18
1650289370000|2022-04-18 13:42:50|16987.8|16967.8|16987.5|16967.5|16988.1|16968.1|16987.5|16967.5|0
1650289380000|2022-04-18 13:43:00|16988.1|16968.1|16988.1|16968.1|16988.1|16968.1|16987.5|16967.5|2
1650289390000|2022-04-18 13:43:10|16987.5|16967.5|16989.4|16969.4|16989.4|16969.4|16987.5|16967.5|4
1650289400000|2022-04-18 13:43:20|16975.6|16955.6|16980|16940|16984.4|16955.6|16975.6|16940|0
1650289430000|2022-04-18 13:43:50|16962.5|16942.5|16963.1|16943.1|16970.9|16943.1|16957.5|16917.5|2
1650289440000|2022-04-18 13:44:00|16960|16920|16960|16920|16963.1|16943.1|16960|16920|1
1650289450000|2022-04-18 13:44:10|16959.7|16919.7|16939|16899|16959.7|16919.7|16939|16899|5
1650289460000|2022-04-18 13:44:20|16926.9|16906.9|16951.9|16911.9|16951.9|16911.9|16926.9|16906.9|1
1650289500000|2022-04-18 13:45:00|||||||||1
1650289510000|2022-04-18 13:45:10|16949.4|16909.4|16942.2|16922.2|16949.4|16922.2|16942.2|16909.4|0
1650289540000|2022-04-18 13:45:40|16944.4|16924.4|16946.9|16926.9|16946.9|16926.9|16944.4|16924.4|0
1650289550000|2022-04-18 13:45:50|16949.4|16909.4|16897.5|16837.5|16949.4|16916.9|16897.5|16837.5|17
1650289570000|2022-04-18 13:46:10|16899.7|16839.7|16899.7|16839.7|16899.7|16839.7|16899.7|16839.7|0
1650289620000|2022-04-18 13:47:00|16897.5|16837.5|16897.5|16837.5|16897.5|16837.5|16897.5|16837.5|0
1650289630000|2022-04-18 13:47:10|16897.2|16837.2|16894.7|16834.7|16897.2|16837.2|16894.7|16834.7|0
1650289640000|2022-04-18 13:47:20|16894.4|16834.4|16899.4|16839.4|16899.4|16839.4|16892.2|16832.2|0
1650289670000|2022-04-18 13:47:50|16896.9|16836.9|16867.8|16807.8|16896.9|16836.9|16867.8|16807.8|0
1650289680000|2022-04-18 13:48:00|16870|16810|16870|16810|16870|16810|16870|16810|0
1650289690000|2022-04-18 13:48:10|16867.5|16807.5|16865|16805|16867.5|16807.5|16865|16805|0
1650289720000|2022-04-18 13:48:40|16862.5|16802.5|16859.7|16799.7|16862.5|16802.5|16857.5|16797.5|0
1650289800000|2022-04-18 13:50:00|16857.2|16797.2|16857.2|16797.2|16857.2|16797.2|16857.2|16797.2|0
1650289810000|2022-04-18 13:50:10|16841.8|16821.8|16867.5|16807.5|16867.5|16821.8|16841.8|16797.5|1
1650289820000|2022-04-18 13:50:20|16870|16810|16871.9|16811.9|16871.9|16811.9|16870|16810|89
1650289850000|2022-04-18 13:50:50|16872.2|16812.2|16872.2|16812.2|16872.2|16812.2|16872.2|16812.2|13
1650290010000|2022-04-18 13:53:30|16877.5|16857.5|16877.5|16857.5|16877.5|16857.5|16877.5|16857.5|0
1650290020000|2022-04-18 13:53:40|16885.4|16845.4|16874.4|16854.4|16894.1|16857.5|16872.2|16812.2|1
1650290030000|2022-04-18 13:53:50|16856.5|16816.5|16871.9|16831.9|16871.9|16831.9|16856.5|16816.5|0
1650290170000|2022-04-18 13:56:10|||||||||1
1650290240000|2022-04-18 13:57:20|16896|16856|16889.4|16869.4|16896|16869.4|16889.4|16856|2
1650290260000|2022-04-18 13:57:40|16890.3|16870.3|16892.5|16872.5|16892.5|16872.5|16890.3|16870.3|0
1650290270000|2022-04-18 13:57:50|16889.4|16869.4|16891.3|16871.3|16892.5|16872.5|16889.4|16869.4|1
1650290280000|2022-04-18 13:58:00|16882.5|16862.5|16889.4|16869.4|16889.4|16869.4|16882.5|16862.5|0
1650290310000|2022-04-18 13:58:30|16891.9|16871.9|16936.3|16896.3|16936.3|16896.3|16891.9|16864.4|2
1650290330000|2022-04-18 13:58:50|16929.7|16889.7|16929.4|16889.4|16929.7|16889.7|16929.4|16889.4|4
1650290360000|2022-04-18 13:59:20|16936.9|16896.9|16936.9|16896.9|16936.9|16896.9|16936.9|16896.9|0
1650290410000|2022-04-18 14:00:10|16937.5|16897.5|16936.9|16896.9|16937.5|16897.5|16936.9|16896.9|0
1650290440000|2022-04-18 14:00:40|16893.8|16873.8|16893.8|16873.8|16893.8|16873.8|16893.8|16873.8|0
1650290450000|2022-04-18 14:00:50|16902.5|16862.5|16902.5|16862.5|16902.5|16862.5|16902.5|16862.5|0
1650290740000|2022-04-18 14:05:40|16902.6|16862.6|16902.6|16862.6|16902.6|16862.6|16902.6|16862.6|0
1650290850000|2022-04-18 14:07:30|16934.4|16874.4|16934.8|16874.8|16934.8|16874.8|16934.4|16874.4|0
1650290860000|2022-04-18 14:07:40|16934.4|16874.4|16934.4|16874.4|16934.4|16874.4|16934.4|16874.4|2
1650290870000|2022-04-18 14:07:50|16934.1|16874.1|16924.8|16864.8|16934.1|16874.1|16924.8|16864.8|5
1650290880000|2022-04-18 14:08:00|16925.1|16865.1|16926.9|16906.9|16926.9|16906.9|16907.8|16865.1|4
1650290890000|2022-04-18 14:08:10|16925.1|16865.1|16925.1|16865.1|16925.1|16865.1|16925.1|16865.1|1
1650290900000|2022-04-18 14:08:20|16924.8|16864.8|16924.4|16864.4|16924.8|16864.8|16924.4|16864.4|0
1650290910000|2022-04-18 14:08:30|16922.3|16862.3|16922.3|16862.3|16922.3|16862.3|16922.3|16862.3|0
1650290920000|2022-04-18 14:08:40|16911.9|16871.9|16911.9|16871.9|16911.9|16871.9|16911.9|16871.9|0
1650290940000|2022-04-18 14:09:00|||||||||1
1650290970000|2022-04-18 14:09:30|16912|16872|16912|16872|16912|16872|16912|16872|0
1650290980000|2022-04-18 14:09:40|16909.5|16869.5|16909.5|16869.5|16909.5|16869.5|16909.5|16869.5|0
1650291000000|2022-04-18 14:10:00|||||||||1
1650291010000|2022-04-18 14:10:10|16917|16877|16912|16872|16926.6|16877.3|16912|16864.5|0
1650291030000|2022-04-18 14:10:30|16917|16877|16917|16877|16917|16877|16917|16877|0
1650291070000|2022-04-18 14:11:10|16917.3|16877.3|16917.3|16877.3|16917.3|16877.3|16917.3|16877.3|0
1650291100000|2022-04-18 14:11:40|16925.1|16865.1|16907|16847|16925.1|16865.1|16907|16847|0
1650291110000|2022-04-18 14:11:50|16897.6|16837.6|16897.6|16837.6|16897.6|16837.6|16897.6|16837.6|0
1650291120000|2022-04-18 14:12:00|16879.7|16859.7|16875.1|16835.1|16897.6|16859.7|16875.1|16835.1|1
1650291130000|2022-04-18 14:12:10|16874.8|16834.8|16872.6|16832.6|16874.8|16834.8|16872.6|16832.6|0
1650291190000|2022-04-18 14:13:10|16872.3|16832.3|16872.3|16832.3|16872.3|16832.3|16872.3|16832.3|0
1650291210000|2022-04-18 14:13:30|16870.1|16830.1|16870.1|16830.1|16870.1|16830.1|16870.1|16830.1|0
1650291320000|2022-04-18 14:15:20|16872.6|16832.6|16872.6|16832.6|16872.6|16832.6|16872.6|16832.6|0
1650291370000|2022-04-18 14:16:10|16872.3|16832.3|16880.1|16860.1|16880.1|16860.1|16867.6|16830.1|0
1650291380000|2022-04-18 14:16:20|16884.5|16844.5|16882.6|16862.6|16891.1|16862.6|16882.6|16844.5|0
1650291390000|2022-04-18 14:16:30|16882|16862|16882.6|16862.6|16882.6|16862.6|16882|16862|0
1650291400000|2022-04-18 14:16:40|16882|16862|16882.6|16862.6|16882.6|16862.6|16882|16862|0
1650291410000|2022-04-18 14:16:50|16882|16862|16882.6|16862.6|16882.6|16862.6|16882|16862|0
1650291420000|2022-04-18 14:17:00|16882|16862|16882.6|16862.6|16882.6|16862.6|16882|16862|0
1650291430000|2022-04-18 14:17:10|16882|16862|16882|16862|16882.6|16862.6|16882|16862|0
1650291480000|2022-04-18 14:18:00|16882.3|16862.3|16892.6|16872.6|16892.6|16872.6|16882.3|16862.3|1
1650291490000|2022-04-18 14:18:10|16907.6|16867.6|16917.6|16897.6|16917.6|16897.6|16907.3|16867.3|0
1650291500000|2022-04-18 14:18:20|16917|16897|16917|16897|16917.6|16897.6|16917|16897|0
1650291510000|2022-04-18 14:18:30|16917.6|16897.6|16886.9|16866.9|16917.6|16897.6|16886.9|16840.1|1
1650291520000|2022-04-18 14:18:40|16907.9|16887.9|16900.4|16840.4|16909.2|16888.2|16879.7|16835.7|1
1650291530000|2022-04-18 14:18:50|16899.8|16839.8|16895.4|16835.4|16899.8|16839.8|16895.4|16835.4|0
1650291540000|2022-04-18 14:19:00|16897.6|16837.6|16897.6|16837.6|16897.6|16837.6|16897.6|16837.6|0
1650291550000|2022-04-18 14:19:10|16877.6|16835.1|16875.1|16835.1|16877.6|16835.1|16875.1|16835.1|0
1650291610000|2022-04-18 14:20:10|||||||||1
1650291640000|2022-04-18 14:20:40|16877.3|16837.3|16877.3|16837.3|16877.3|16837.3|16877.3|16837.3|0
1650291700000|2022-04-18 14:21:40|16872.6|16832.6|16872.6|16832.6|16872.6|16832.6|16872.6|16832.6|0
1650291730000|2022-04-18 14:22:10|16870.1|16830.1|16870.1|16830.1|16870.1|16830.1|16870.1|16830.1|1
1650291750000|2022-04-18 14:22:30|16869.8|16829.8|16867.6|16827.6|16869.8|16829.8|16867.6|16827.6|0
1650291820000|2022-04-18 14:23:40|16855.1|16835.1|16840.1|16780.1|16855.1|16835.1|16832.9|16780.1|1
1650291830000|2022-04-18 14:23:50|16832.6|16792.6|16830.1|16790.1|16832.6|16792.6|16830.1|16790.1|0
1650291840000|2022-04-18 14:24:00|16829.8|16789.8|16827.6|16787.6|16829.8|16789.8|16827.6|16787.6|0
1650291850000|2022-04-18 14:24:10|16825.1|16785.1|16822.6|16782.6|16825.1|16785.1|16822.6|16782.6|0
1650291860000|2022-04-18 14:24:20|16817.9|16777.9|16807.6|16787.6|16817.9|16787.6|16807.6|16777.9|0
1650291970000|2022-04-18 14:26:10|16812.6|16772.6|16812.6|16772.6|16812.6|16772.6|16812.6|16772.6|3
1650292040000|2022-04-18 14:27:20|16807.6|16787.6|16807.6|16787.6|16807.6|16787.6|16807.6|16787.6|0
1650292190000|2022-04-18 14:29:50|16809.8|16789.8|16820.1|16780.1|16820.1|16789.8|16809.8|16780.1|1
1650292240000|2022-04-18 14:30:40|16817|16777|16817|16777|16817|16777|16817|16777|2
1650292260000|2022-04-18 14:31:00|16842|16782|16817.6|16777.6|16842|16782|16817.6|16767.3|1
1650292290000|2022-04-18 14:31:30|16830.5|16770.5|16820.5|16780.5|16843|16783|16820.5|16770.5|0
1650292320000|2022-04-18 14:32:00|16833|16773|16860.5|16820.5|16862.6|16822.6|16833|16773|0
1650292330000|2022-04-18 14:32:10|16863|16823|16863|16823|16863|16823|16863|16823|2
1650292350000|2022-04-18 14:32:30|16863.3|16823.3|16863.3|16823.3|16863.3|16823.3|16863.3|16823.3|0
1650292360000|2022-04-18 14:32:40|16865.5|16825.5|16865.5|16825.5|16865.5|16825.5|16865.5|16825.5|0
1650292380000|2022-04-18 14:33:00|16868|16828|16874.8|16814.8|16874.8|16828|16868|16814.8|1
1650292390000|2022-04-18 14:33:10|16862.3|16822.3|16859.5|16819.5|16862.3|16822.3|16859.5|16819.5|0
1650292540000|2022-04-18 14:35:40|16859.6|16819.6|16855.2|16835.2|16859.6|16835.2|16855.2|16819.6|1
1650292560000|2022-04-18 14:36:00|16857.7|16837.7|16857.7|16837.7|16857.7|16837.7|16857.7|16837.7|0
1650292570000|2022-04-18 14:36:10|16864.2|16844.2|16880.2|16840.2|16880.2|16844.2|16864.2|16835.2|1
1650292590000|2022-04-18 14:36:30|16877.4|16857.4|16877.4|16857.4|16877.4|16857.4|16877.4|16857.4|0
1650292620000|2022-04-18 14:37:00|16878|16858|16882.4|16862.4|16882.4|16862.4|16878|16858|0
1650292660000|2022-04-18 14:37:40|16880.2|16860.2|16880.2|16860.2|16880.2|16860.2|16880.2|16860.2|0
1650292710000|2022-04-18 14:38:30|16871.4|16851.4|16879.6|16839.6|16879.6|16851.4|16871.4|16839.6|1
1650292740000|2022-04-18 14:39:00|16879|16839|16872.1|16832.1|16879|16839|16872.1|16832.1|0
1650292860000|2022-04-18 14:41:00|16882.4|16822.4|16884.6|16824.6|16886.8|16826.8|16882.4|16822.4|0
1650293290000|2022-04-18 14:48:10|16874.3|16834.3|16874.3|16834.3|16874.3|16834.3|16874.3|16834.3|0
1650293320000|2022-04-18 14:48:40|16869.9|16829.9|16869.6|16829.6|16869.9|16829.9|16869.6|16829.6|0
1650293350000|2022-04-18 14:49:10|16869.9|16829.9|16869.6|16829.6|16874.3|16834.3|16869.6|16829.6|0
1650293360000|2022-04-18 14:49:20|16872.1|16832.1|16872.1|16832.1|16872.1|16832.1|16872.1|16832.1|0
1650293410000|2022-04-18 14:50:10|16874.3|16834.3|16874.3|16834.3|16874.3|16834.3|16874.3|16834.3|0
1650293480000|2022-04-18 14:51:20|16874|16834|16869.6|16829.6|16874|16834|16869.6|16829.6|0
1650293520000|2022-04-18 14:52:00|16861.8|16841.8|16864.6|16844.6|16864.6|16844.6|16861.8|16841.8|1
1650293730000|2022-04-18 14:55:30|16877.1|16837.1|16877.1|16837.1|16877.1|16837.1|16877.1|16837.1|1
1650293740000|2022-04-18 14:55:40|16866.8|16846.8|16864.6|16844.6|16866.8|16846.8|16864.6|16844.6|0
1650293770000|2022-04-18 14:56:10|16862.1|16842.1|16862.1|16842.1|16862.1|16842.1|16862.1|16842.1|2
1650293910000|2022-04-18 14:58:30|16859.9|16839.9|16859.9|16839.9|16859.9|16839.9|16859.9|16839.9|0
1650293920000|2022-04-18 14:58:40|16862.1|16842.1|16859.9|16839.9|16862.1|16842.1|16859.9|16839.9|0
1650293960000|2022-04-18 14:59:20|16862.1|16842.1|16862.1|16842.1|16862.1|16842.1|16862.1|16842.1|0
1650294060000|2022-04-18 15:01:00|16859.6|16839.6|16859.6|16839.6|16859.6|16839.6|16859.6|16839.6|0
1650294100000|2022-04-18 15:01:40|16859.7|16839.7|16859.7|16839.7|16859.7|16839.7|16859.7|16839.7|0
1650294500000|2022-04-18 15:08:20|16857.8|16837.8|16829.7|16809.7|16857.8|16837.8|16829.7|16809.7|4
1650294540000|2022-04-18 15:09:00|16830.6|16810.6|16829.7|16809.7|16830.6|16810.6|16829.7|16809.7|1
1650294550000|2022-04-18 15:09:10|16822.5|16802.5|16820|16800|16822.5|16802.5|16820|16800|2
1650294560000|2022-04-18 15:09:20|16819.7|16799.7|16817.5|16797.5|16819.7|16799.7|16817.5|16797.5|0
1650294620000|2022-04-18 15:10:20|16817.2|16797.2|16817.2|16797.2|16817.2|16797.2|16817.2|16797.2|0
1650294660000|2022-04-18 15:11:00|16817.5|16797.5|16837.5|16797.5|16837.5|16797.5|16817.5|16797.5|3
1650294780000|2022-04-18 15:13:00|||||||||3
1650294980000|2022-04-18 15:16:20|16826.3|16806.3|16817.2|16797.2|16826.3|16806.3|16817.2|16797.2|0
1650295410000|2022-04-18 15:23:30|16815|16795|16814.7|16794.7|16815|16795|16814.7|16794.7|1
1650295440000|2022-04-18 15:24:00|16815|16795|16817.2|16797.2|16817.2|16797.2|16815|16795|0
1650295520000|2022-04-18 15:25:20|16814.7|16794.7|16799.4|16779.4|16814.7|16794.7|16799.4|16779.4|1
1650295530000|2022-04-18 15:25:30|16809.1|16769.1|16809.1|16769.1|16809.1|16769.1|16809.1|16769.1|0
1650295550000|2022-04-18 15:25:50|16796.6|16776.6|16796.6|16776.6|16796.6|16776.6|16796.6|16776.6|0
1650295560000|2022-04-18 15:26:00|16796.3|16776.3|16796.3|16776.3|16796.3|16776.3|16796.3|16776.3|0
1650295580000|2022-04-18 15:26:20|16791.9|16771.9|16791.9|16771.9|16791.9|16771.9|16791.9|16771.9|0
1650295620000|2022-04-18 15:27:00|||||||||10
1650295670000|2022-04-18 15:27:50|16789.8|16769.8|16789.8|16769.8|16789.8|16769.8|16789.8|16769.8|1
1650295780000|2022-04-18 15:29:40|16787.6|16747.6|16787.6|16747.6|16787.6|16747.6|16787.6|16747.6|2
1650296060000|2022-04-18 15:34:20|16787|16747|16780.1|16740.1|16787|16747|16780.1|16740.1|1
1650296090000|2022-04-18 15:34:50|16789.8|16729.8|16752.6|16732.6|16789.8|16737.9|16752.6|16729.8|0
1650296100000|2022-04-18 15:35:00|16757.3|16737.3|16755.1|16735.1|16762.3|16742.3|16755.1|16735.1|2
1650296130000|2022-04-18 15:35:30|16754.5|16734.5|16754.8|16734.8|16754.8|16734.8|16752.3|16732.3|1
1650296140000|2022-04-18 15:35:40|||||||||1
1650296200000|2022-04-18 15:36:40|16767.3|16727.3|16767.3|16727.3|16767.3|16727.3|16767.3|16727.3|0
1650296290000|2022-04-18 15:38:10|16778.3|16738.3|16785.4|16725.4|16785.4|16738.3|16778.3|16725.4|1
1650296330000|2022-04-18 15:38:50|16785.1|16725.1|16785.1|16725.1|16785.1|16725.1|16785.1|16725.1|0
1650296360000|2022-04-18 15:39:20|16785.4|16725.4|16785.4|16725.4|16785.4|16725.4|16785.4|16725.4|5
1650296390000|2022-04-18 15:39:50|16780.1|16740.1|16780.1|16740.1|16780.1|16740.1|16780.1|16740.1|0
1650296490000|2022-04-18 15:41:30|16775.7|16735.7|16785.1|16725.1|16785.1|16735.7|16775.7|16725.1|3
1650296610000|2022-04-18 15:43:30|16784.5|16724.5|16784.5|16724.5|16784.5|16724.5|16784.5|16724.5|46
1650296740000|2022-04-18 15:45:40|16746.7|16726.7|16746.7|16726.7|16746.7|16726.7|16746.7|16726.7|1
1650296760000|2022-04-18 15:46:00|16741.7|16721.7|16741.7|16721.7|16741.7|16721.7|16741.7|16721.7|0
1650296850000|2022-04-18 15:47:30|16731.7|16711.7|16731.7|16711.7|16731.7|16711.7|16731.7|16711.7|1
1650296960000|2022-04-18 15:49:20|16739.5|16719.5|16739.5|16719.5|16739.5|16719.5|16739.5|16719.5|0
1650297070000|2022-04-18 15:51:10|||||||||1
1650297100000|2022-04-18 15:51:40|16763.5|16703.5|16780.1|16740.1|16789.8|16740.1|16763.5|16703.5|7
1650297110000|2022-04-18 15:51:50|16782.3|16742.3|16782.3|16742.3|16782.3|16742.3|16782.3|16742.3|0
1650297120000|2022-04-18 15:52:00|16774.8|16754.8|16791.1|16751.1|16791.1|16754.8|16774.8|16751.1|1
1650297130000|2022-04-18 15:52:10|16782.3|16742.3|16782.3|16742.3|16782.3|16742.3|16782.3|16742.3|0
1650297250000|2022-04-18 15:54:10|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|0
1650297310000|2022-04-18 15:55:10|||||||||99
1650297320000|2022-04-18 15:55:20|16784.9|16744.9|16784.9|16744.9|16784.9|16744.9|16784.9|16744.9|0
1650297330000|2022-04-18 15:55:30|16765.1|16725.1|16744.6|16724.6|16765.1|16731.7|16744.6|16724.6|3
1650297360000|2022-04-18 15:56:00|16740.2|16720.2|16740.2|16720.2|16740.2|16720.2|16740.2|16720.2|2
1650297390000|2022-04-18 15:56:30|16742.4|16722.4|16742.4|16722.4|16742.4|16722.4|16742.4|16722.4|0
1650297420000|2022-04-18 15:57:00|16740.2|16720.2|16740.2|16720.2|16740.2|16720.2|16740.2|16720.2|0
1650297630000|2022-04-18 16:00:30|16740.5|16720.5|16744.9|16724.9|16744.9|16724.9|16740.5|16720.5|0
1650297660000|2022-04-18 16:01:00|||||||||2
1650297820000|2022-04-18 16:03:40|16754.3|16734.3|16754.3|16734.3|16754.3|16734.3|16754.3|16734.3|1
1650297890000|2022-04-18 16:04:50|16774.9|16734.9|16789.9|16729.9|16789.9|16734.9|16774.9|16729.9|1
1650297900000|2022-04-18 16:05:00|16787.7|16727.7|16787.7|16727.7|16787.7|16727.7|16787.7|16727.7|0
1650297940000|2022-04-18 16:05:40|16788|16728|16788|16728|16788|16728|16788|16728|0
1650298010000|2022-04-18 16:06:50|16787.4|16727.4|16787.4|16727.4|16787.4|16727.4|16787.4|16727.4|0
1650298130000|2022-04-18 16:08:50|16772.7|16712.7|16772.7|16712.7|16772.7|16712.7|16772.7|16712.7|2
1650298290000|2022-04-18 16:11:30|16708|16688|16708|16688|16708|16688|16708|16688|0
1650298330000|2022-04-18 16:12:10|16707.7|16687.7|16704.9|16664.9|16707.7|16687.7|16698.6|16664.9|1
1650298340000|2022-04-18 16:12:20|16692.4|16672.4|16710.2|16670.2|16710.2|16672.4|16687.4|16663.6|0
1650298350000|2022-04-18 16:12:30|16710.5|16670.5|16710.2|16670.2|16713|16673|16710.2|16670.2|0
1650298420000|2022-04-18 16:13:40|16709.9|16669.9|16710.2|16670.2|16710.2|16670.2|16709.9|16669.9|0
1650298430000|2022-04-18 16:13:50|16710.5|16670.5|16710.5|16670.5|16710.5|16670.5|16710.5|16670.5|0
1650298490000|2022-04-18 16:14:50|16710.2|16670.2|16710.2|16670.2|16710.2|16670.2|16710.2|16670.2|0
1650298500000|2022-04-18 16:15:00|16710.5|16670.5|16710.5|16670.5|16710.5|16670.5|16710.5|16670.5|0
1650298520000|2022-04-18 16:15:20|16713|16673|16713|16673|16713|16673|16713|16673|0
1650298600000|2022-04-18 16:16:40|||||||||2
1650298610000|2022-04-18 16:16:50|16740.2|16680.2|16738|16678|16740.2|16680.2|16738|16678|1
1650298710000|2022-04-18 16:18:30|16738.1|16678.1|16738.1|16678.1|16738.1|16678.1|16738.1|16678.1|0
1650298720000|2022-04-18 16:18:40|16700.2|16680.2|16700.2|16680.2|16700.2|16680.2|16700.2|16680.2|0
1650298750000|2022-04-18 16:19:10|16699.9|16679.9|16699.9|16679.9|16699.9|16679.9|16699.9|16679.9|3
1650298760000|2022-04-18 16:19:20|16704.9|16664.9|16692.4|16672.4|16704.9|16674.6|16692.4|16664.9|2
1650298770000|2022-04-18 16:19:30|16697.4|16677.4|16697.4|16677.4|16697.4|16677.4|16697.4|16677.4|0
1650298780000|2022-04-18 16:19:40|16697.8|16677.8|16697.4|16677.4|16697.8|16677.8|16697.4|16677.4|1
1650298810000|2022-04-18 16:20:10|16697.5|16677.5|16697.5|16677.5|16697.5|16677.5|16697.5|16677.5|0
1650298960000|2022-04-18 16:22:40|16696.9|16676.9|16692.5|16672.5|16696.9|16676.9|16692.5|16672.5|0
1650298980000|2022-04-18 16:23:00|||||||||1
1650299480000|2022-04-18 16:31:20|16693.1|16673.1|16693.1|16673.1|16693.1|16673.1|16693.1|16673.1|1
1650299490000|2022-04-18 16:31:30|16697.5|16677.5|16697.5|16677.5|16697.5|16677.5|16697.5|16677.5|0
1650299630000|2022-04-18 16:33:50|||||||||1
1650299750000|2022-04-18 16:35:50|16700.3|16680.3|16700.3|16680.3|16700.3|16680.3|16700.3|16680.3|1
1650299790000|2022-04-18 16:36:30|16720|16680|16720|16680|16720|16680|16720|16680|6
1650299800000|2022-04-18 16:36:40|16720.3|16680.3|16720.3|16680.3|16720.3|16680.3|16720.3|16680.3|0
1650299970000|2022-04-18 16:39:30|16727.5|16687.5|16727.5|16687.5|16727.5|16687.5|16727.5|16687.5|1
1650299990000|2022-04-18 16:39:50|16730|16690|16732.8|16692.8|16732.8|16692.8|16730|16690|0
1650300080000|2022-04-18 16:41:20|||||||||1
1650300160000|2022-04-18 16:42:40|||||||||1
1650300320000|2022-04-18 16:45:20|16720.3|16700.3|16720.3|16700.3|16720.3|16700.3|16720.3|16700.3|0
1650300340000|2022-04-18 16:45:40|16720.4|16700.4|16720.4|16700.4|16720.4|16700.4|16720.4|16700.4|0
1650300430000|2022-04-18 16:47:10|16718.2|16698.2|16732.9|16692.9|16732.9|16698.2|16718.2|16692.9|2
1650300800000|2022-04-18 16:53:20|||||||||2
1650300860000|2022-04-18 16:54:20|16724.4|16704.4|16724.4|16704.4|16724.4|16704.4|16724.4|16704.4|0
1650300870000|2022-04-18 16:54:30|16737.6|16717.6|16780.4|16720.4|16780.4|16726.4|16737.6|16717.6|1
1650300900000|2022-04-18 16:55:00|16772.9|16732.9|16772.9|16732.9|16772.9|16732.9|16772.9|16732.9|0
1650300910000|2022-04-18 16:55:10|16773.2|16733.2|16778.2|16738.2|16778.2|16738.2|16773.2|16733.2|0
1650300920000|2022-04-18 16:55:20|16780.7|16740.7|16780.7|16740.7|16780.7|16740.7|16780.7|16740.7|0
1650300990000|2022-04-18 16:56:30|16777.2|16757.2|16785.4|16745.4|16785.4|16757.2|16777.2|16745.4|2
1650301000000|2022-04-18 16:56:40|16787.9|16747.9|16787.9|16747.9|16787.9|16747.9|16787.9|16747.9|1
1650301050000|2022-04-18 16:57:30|16795.4|16775.4|16825.7|16805.7|16825.7|16805.7|16795.4|16775.4|2
1650301060000|2022-04-18 16:57:40|16830.1|16810.1|16830.1|16810.1|16830.1|16810.1|16830.1|16810.1|0
1650301080000|2022-04-18 16:58:00|16842.9|16802.9|16832.6|16812.6|16842.9|16812.9|16832.6|16802.9|0
1650301110000|2022-04-18 16:58:30|16832.9|16812.9|16832.6|16812.6|16832.9|16812.9|16832.6|16812.6|0
1650301150000|2022-04-18 16:59:10|16845.1|16805.1|16845.1|16805.1|16845.1|16805.1|16845.1|16805.1|1
1650301220000|2022-04-18 17:00:20|||||||||12
1650301340000|2022-04-18 17:02:20|16835.4|16795.4|16835.4|16795.4|16835.4|16795.4|16835.4|16795.4|1
1650301360000|2022-04-18 17:02:40|16835.7|16795.7|16835.7|16795.7|16835.7|16795.7|16835.7|16795.7|0
1650301370000|2022-04-18 17:02:50|16835.1|16795.1|16835.1|16795.1|16835.1|16795.1|16835.1|16795.1|0
1650301380000|2022-04-18 17:03:00|16835.4|16795.4|16835.4|16795.4|16835.4|16795.4|16835.4|16795.4|1
1650301640000|2022-04-18 17:07:20|16840.1|16800.1|16840.1|16800.1|16840.1|16800.1|16840.1|16800.1|0
1650301950000|2022-04-18 17:12:30|16840.2|16800.2|16840.2|16800.2|16840.2|16800.2|16840.2|16800.2|0
1650302110000|2022-04-18 17:15:10|||||||||3
1650302490000|2022-04-18 17:21:30|16842.7|16802.7|16842.7|16802.7|16842.7|16802.7|16842.7|16802.7|0
1650302530000|2022-04-18 17:22:10|||||||||1
1650302590000|2022-04-18 17:23:10|16843|16803|16843|16803|16843|16803|16843|16803|5
1650302730000|2022-04-18 17:25:30|16832|16792|16830.5|16790.5|16832|16792|16830.5|16790.5|2
1650302830000|2022-04-18 17:27:10|16815.8|16755.8|16803.3|16743.3|16815.8|16755.8|16803.3|16743.3|1
1650302920000|2022-04-18 17:28:40|16800.8|16740.8|16800.8|16740.8|16800.8|16740.8|16800.8|16740.8|0
1650303070000|2022-04-18 17:31:10|16801.4|16741.4|16805.8|16745.8|16805.8|16745.8|16801.4|16741.4|0
1650303100000|2022-04-18 17:31:40|16808.3|16748.3|16808.3|16748.3|16808.3|16748.3|16808.3|16748.3|0
1650303110000|2022-04-18 17:31:50|||||||||11
1650303150000|2022-04-18 17:32:30|||||||||15
1650303190000|2022-04-18 17:33:10|||||||||15
1650303300000|2022-04-18 17:35:00|16810.8|16750.8|16810.8|16750.8|16810.8|16750.8|16810.8|16750.8|0
1650303360000|2022-04-18 17:36:00|16813.3|16753.3|16813.3|16753.3|16813.3|16753.3|16813.3|16753.3|0
1650303430000|2022-04-18 17:37:10|16815.5|16755.5|16815.5|16755.5|16815.5|16755.5|16815.5|16755.5|0
1650303440000|2022-04-18 17:37:20|16816.1|16756.1|16820.5|16760.5|16820.5|16760.5|16816.1|16756.1|0
1650303460000|2022-04-18 17:37:40|16815.5|16775.5|16818|16778|16818|16778|16815.5|16775.5|0
1650303480000|2022-04-18 17:38:00|16817.7|16797.7|16817.7|16797.7|16817.7|16797.7|16817.7|16797.7|0
1650303500000|2022-04-18 17:38:20|16837.7||16837.7||16837.7||16837.7||0
1650303510000|2022-04-18 17:38:30|16829|16809|16838.1|16798.1|16838.1|16817.7|16829|16798.1|1
1650303580000|2022-04-18 17:39:40|16840.6|16800.6|16838.1|16798.1|16840.6|16800.6|16838.1|16798.1|1
1650303640000|2022-04-18 17:40:40|16840.3|16800.3|16840.3|16800.3|16840.3|16800.3|16840.3|16800.3|1
1650303730000|2022-04-18 17:42:10|16840.6|16800.6|16840.6|16800.6|16840.6|16800.6|16840.6|16800.6|0
1650303760000|2022-04-18 17:42:40|16843.1|16803.1|16843.1|16803.1|16843.1|16803.1|16843.1|16803.1|0
1650303830000|2022-04-18 17:43:50|16835.6|16815.6|16838.1|16818.1|16838.1|16818.1|16835.6|16815.6|0
1650303920000|2022-04-18 17:45:20|||||||||12
1650303940000|2022-04-18 17:45:40|||||||||10
1650304070000|2022-04-18 17:47:50|16840.6|16820.6|16840.6|16820.6|16840.6|16820.6|16840.6|16820.6|0
1650304080000|2022-04-18 17:48:00|16838.4|16818.4|16838.4|16818.4|16838.4|16818.4|16838.4|16818.4|0
1650304090000|2022-04-18 17:48:10|16828.1|16808.1|16828.1|16808.1|16828.1|16808.1|16828.1|16808.1|2
1650304100000|2022-04-18 17:48:20|16801.7|16781.7|16815.3|16755.3|16818.1|16781.7|16801.7|16748.1|7
1650304110000|2022-04-18 17:48:30|16813.2|16753.2|16795.3|16735.3|16813.2|16753.2|16795.3|16735.3|0
1650304120000|2022-04-18 17:48:40|16784.4|16744.4|16773.4|16733.4|16784.4|16744.4|16773.4|16733.4|0
1650304130000|2022-04-18 17:48:50|16762.5|16742.5|16762.5|16742.5|16762.5|16742.5|16762.5|16742.5|0
1650304140000|2022-04-18 17:49:00|16755.9|16735.9|16755.9|16735.9|16755.9|16735.9|16755.9|16735.9|0
1650304160000|2022-04-18 17:49:20|||||||||13
1650304170000|2022-04-18 17:49:30|16755.3|16735.3|16755.9|16735.9|16755.9|16735.9|16755.3|16735.3|0
1650304200000|2022-04-18 17:50:00|16753.4|16733.4|16753.4|16733.4|16753.4|16733.4|16753.4|16733.4|10
1650304210000|2022-04-18 17:50:10|16735.8|16715.8|16752.8|16692.8|16753.1|16715.8|16735.8|16692.8|2
1650304220000|2022-04-18 17:50:20|16753.1|16693.1|16750.6|16690.6|16753.1|16693.1|16750.6|16690.6|10
1650304230000|2022-04-18 17:50:30|16741.2|16701.2|16743.4|16703.4|16743.4|16703.4|16741.2|16701.2|0
1650304250000|2022-04-18 17:50:50|||||||||4
1650304260000|2022-04-18 17:51:00|16755.9|16695.9|16740.9|16700.9|16755.9|16700.9|16740.9|16695.9|0
1650304280000|2022-04-18 17:51:20|16735.9|16695.9|16735.9|16695.9|16735.9|16695.9|16735.9|16695.9|0
1650304320000|2022-04-18 17:52:00|16736.5|16696.5|16729.1|16709.1|16740.9|16709.1|16729.1|16696.5|0
1650304330000|2022-04-18 17:52:10|16715.9|16695.9|16715.9|16695.9|16715.9|16695.9|16715.9|16695.9|0
1650304340000|2022-04-18 17:52:20|16715.6|16695.6|16713.4|16693.4|16715.6|16695.6|16713.4|16693.4|0
1650304350000|2022-04-18 17:52:30|||||||||1
1650304390000|2022-04-18 17:53:10|16713.7|16693.7|16715.9|16695.9|16715.9|16695.9|16713.7|16693.7|0
1650304400000|2022-04-18 17:53:20|16713.7|16693.7|16715.9|16695.9|16715.9|16695.9|16713.4|16693.4|2
1650304410000|2022-04-18 17:53:30|16715|16695|16710.6|16690.6|16718.1|16698.1|16710.6|16690.6|0
1650304420000|2022-04-18 17:53:40|16708.1|16688.1|16708.1|16688.1|16708.1|16688.1|16708.1|16688.1|0
1650304450000|2022-04-18 17:54:10|16731.4|16671.4|16708.1|16688.1|16755.6|16712.3|16708.1|16671.4|0
1650304460000|2022-04-18 17:54:20|16755.3|16695.3|16755.6|16695.6|16755.6|16695.6|16755.3|16695.3|1
1650304470000|2022-04-18 17:54:30|16765.6|16705.6|16765.3|16705.3|16765.6|16705.6|16765.3|16705.3|2
1650304490000|2022-04-18 17:54:50|16771.9|16711.9|16773.1|16713.1|16773.1|16713.1|16771.9|16711.9|1
1650304510000|2022-04-18 17:55:10|16775.3|16715.3|16792.8|16732.8|16792.8|16732.8|16775.3|16715.3|0
1650304520000|2022-04-18 17:55:20|16790.3|16730.3|16790.3|16730.3|16790.3|16730.3|16790.3|16730.3|0
1650304560000|2022-04-18 17:56:00|16790.6|16730.6|16793.1|16733.1|16793.1|16733.1|16790.6|16730.6|0
1650304570000|2022-04-18 17:56:10|16792.8|16732.8|16792.8|16732.8|16795.3|16735.3|16790.3|16730.3|0
1650304600000|2022-04-18 17:56:40|16792.2|16732.2|16788.1|16728.1|16792.2|16732.2|16787.8|16727.8|0
1650304610000|2022-04-18 17:56:50|16793.1|16733.1|16793.1|16733.1|16793.1|16733.1|16793.1|16733.1|0
1650304620000|2022-04-18 17:57:00|16793.4|16733.4|16795.6|16735.6|16795.6|16735.6|16793.4|16733.4|0
1650304640000|2022-04-18 17:57:20|16798.1|16738.1|16795.6|16735.6|16798.1|16738.1|16795.6|16735.6|0
1650304810000|2022-04-18 18:00:10|16795.3|16735.3|16793.1|16733.1|16795.3|16735.3|16790.6|16730.6|0
1650304920000|2022-04-18 18:02:00|16790.6|16730.6|16790.6|16730.6|16790.6|16730.6|16788.1|16728.1|0
1650304940000|2022-04-18 18:02:20|16790.9|16730.9|16795.6|16735.6|16795.6|16735.6|16790.9|16730.9|0
1650305060000|2022-04-18 18:04:20|16795.9|16735.9|16798.1|16738.1|16798.1|16738.1|16795.9|16735.9|0
1650305070000|2022-04-18 18:04:30|16800.6|16740.6|16800.6|16740.6|16800.6|16740.6|16800.6|16740.6|0
1650305080000|2022-04-18 18:04:40|16800.7|16740.7|16800.7|16740.7|16800.7|16740.7|16800.7|16740.7|0
1650305110000|2022-04-18 18:05:10|16813.8|16753.8|16823.2|16763.2|16823.2|16763.2|16813.8|16753.8|1
1650305120000|2022-04-18 18:05:20|16825.7|16765.7|16830.7|16770.7|16830.7|16770.7|16825.7|16765.7|0
1650305160000|2022-04-18 18:06:00|16837.9|16777.9|16838.5|16778.5|16838.5|16778.5|16837.9|16777.9|0
1650305170000|2022-04-18 18:06:10|16840.7|16780.7|16840.4|16800.4|16843.2|16800.4|16835.7|16778.2|0
1650305180000|2022-04-18 18:06:20|16841|16801|16843.2|16803.2|16843.2|16803.2|16840.7|16800.7|0
1650305190000|2022-04-18 18:06:30|16833.5|16813.5|16835.7|16815.7|16835.7|16815.7|16833.5|16813.5|0
1650305200000|2022-04-18 18:06:40|||||||||2
1650305240000|2022-04-18 18:07:20|16828.2|16768.2|16800.7|16760.7|16828.2|16768.2|16800.7|16753.5|1
1650305250000|2022-04-18 18:07:30|16801.6|16741.6|16800.7|16740.7|16801.6|16741.6|16798.2|16738.2|0
1650305260000|2022-04-18 18:07:40|16802.9|16742.9|16805.4|16745.4|16805.4|16745.4|16802.9|16742.9|0
1650305300000|2022-04-18 18:08:20|16807.9|16747.9|16805.4|16745.4|16807.9|16747.9|16805.4|16745.4|0
1650305310000|2022-04-18 18:08:30|16807.9|16747.9|16813.2|16773.2|16813.2|16773.2|16797.2|16745.4|0
1650305330000|2022-04-18 18:08:50|16815.7|16795.7|16815.7|16795.7|16815.7|16795.7|16815.7|16795.7|0
1650305400000|2022-04-18 18:10:00|16818.2|16798.2|16818.2|16798.2|16818.2|16798.2|16818.2|16798.2|0
1650305410000|2022-04-18 18:10:10|16843.2|16803.2|16843.2|16803.2|16843.2|16803.2|16843.2|16803.2|2
1650305420000|2022-04-18 18:10:20|16840.7|16800.7|16838.2|16798.2|16840.7|16800.7|16838.2|16798.2|0
1650305500000|2022-04-18 18:11:40|16843.2|16803.2|16843.2|16803.2|16843.2|16803.2|16843.2|16803.2|0
1650305580000|2022-04-18 18:13:00|16835.7|16815.7|16838.2|16818.2|16838.2|16818.2|16835.7|16815.7|0
1650305620000|2022-04-18 18:13:40|16840.7|16820.7|16840.7|16820.7|16840.7|16820.7|16840.7|16820.7|2
1650305630000|2022-04-18 18:13:50|16841|16821|16840.7|16820.7|16841|16821|16840.7|16820.7|2
1650305640000|2022-04-18 18:14:00|||||||||1
1650305650000|2022-04-18 18:14:10|16843.2|16823.2|16840.7|16800.7|16843.2|16823.2|16825.6|16800.7|2
1650305660000|2022-04-18 18:14:20|16841|16801|16830.7|16810.7|16843.2|16812.9|16830.7|16801|2
1650305670000|2022-04-18 18:14:30|16843.2|16803.2|16843.2|16803.2|16843.2|16803.2|16843.2|16803.2|2
1650305680000|2022-04-18 18:14:40|16843.5|16823.2|16843.5|16823.5|16843.5|16823.5|16843.5|16823.2|2
1650305690000|2022-04-18 18:14:50|16844.7|16824.7|16863.2|16823.2|16863.2|16835.7|16844.7|16823.2|6
1650305700000|2022-04-18 18:15:00|16863.5|16823.5|16863.2|16823.2|16863.5|16830.7|16850.7|16821|2
1650305710000|2022-04-18 18:15:10|16854.4|16834.4|16853.8|16813.8|16867.6|16834.4|16853.2|16803.2|2
1650305720000|2022-04-18 18:15:20|16847.6|16827.6|16851|16831|16853.2|16833.2|16843.2|16823.2|1
1650305730000|2022-04-18 18:15:30|16840|16820|16851|16831|16851|16831|16837.9|16804.1|2
1650305740000|2022-04-18 18:15:40|16859.5|16819.5|16859.5|16819.5|16859.5|16819.5|16859.5|16819.5|2
1650305750000|2022-04-18 18:15:50|16848.5|16808.5|16793.8|16773.8|16848.5|16808.5|16793.2|16768.5|7
1650305760000|2022-04-18 18:16:00|16796|16776|16833.5|16813.5|16846|16813.5|16796|16776|2
1650305770000|2022-04-18 18:16:10|16846|16806|16843.5|16823.5|16846|16823.5|16843.5|16806|0
1650305780000|2022-04-18 18:16:20|||||||||1
1650305790000|2022-04-18 18:16:30|16848.5|16828.5|16848.5|16828.5|16848.5|16828.5|16848.5|16828.5|0
1650305800000|2022-04-18 18:16:40|16844.1|16824.1|16833.5|16813.5|16852.6|16824.1|16833.5|16806|2
1650305820000|2022-04-18 18:17:00|16833.2|16813.2|16831|16811|16833.2|16813.2|16831|16811|0
1650305830000|2022-04-18 18:17:10|16841.6|16801.6|16846|16806|16846|16806|16841.6|16801.6|0
1650305840000|2022-04-18 18:17:20|16848.5|16828.5|16846|16806|16848.5|16828.5|16846|16806|1
1650305850000|2022-04-18 18:17:30|16848.2|16808.2|16843.5|16823.5|16848.2|16823.5|16843.5|16808.2|0
1650305860000|2022-04-18 18:17:40|16843.2|16823.2|16841|16821|16843.2|16823.2|16841|16821|0
1650305890000|2022-04-18 18:18:10|16831.3|16811.3|16829.1|16809.1|16836.6|16816.6|16829.1|16809.1|5
1650305900000|2022-04-18 18:18:20|16828.5|16808.5|16815|16795|16828.8|16808.5|16815|16768.8|1
1650305910000|2022-04-18 18:18:30|16828.5|16808.5|16818.8|16778.8|16828.5|16808.5|16818.8|16778.8|4
1650305920000|2022-04-18 18:18:40|16826|16806|16826|16806|16826|16806|16826|16806|0
1650305940000|2022-04-18 18:19:00|16826.3|16806.3|16828.5|16808.5|16828.5|16808.5|16826.3|16806.3|0
1650305950000|2022-04-18 18:19:10|16824.1|16804.1|16816.6|16756.6|16832.6|16804.1|16814.1|16754.1|2
1650305970000|2022-04-18 18:19:30|16816.9|16756.9|16819.1|16759.1|16819.1|16759.1|16816.9|16756.9|0
1650305980000|2022-04-18 18:19:40|16818.8|16758.8|16818.8|16758.8|16818.8|16758.8|16818.8|16758.8|0
1650326400000|2022-04-19 00:00:00|16839.5|16779.5|16837.3|16777.3|16839.8|16779.8|16837.3|16777.3|0
1650326410000|2022-04-19 00:00:10|16832.3|16772.3|16832.3|16772.3|16832.3|16772.3|16832.3|16772.3|0
1650326470000|2022-04-19 00:01:10|16830.1|16770.1|16830.1|16770.1|16830.1|16770.1|16830.1|16770.1|0
1650326510000|2022-04-19 00:01:50|16836.7|16776.7|16883.5|16823.5|16883.5|16823.5|16836.7|16776.7|5
1650326520000|2022-04-19 00:02:00|16883.7|16823.7|16883.5|16823.5|16883.7|16823.7|16883.5|16823.5|0
1650326530000|2022-04-19 00:02:10|16882.9|16822.9|16890.4|16830.4|16890.4|16830.4|16882.9|16822.9|0
1650326540000|2022-04-19 00:02:20|16890.7|16830.7|16890.4|16830.4|16892.9|16832.9|16890.4|16830.4|0
1650326550000|2022-04-19 00:02:30|16892.9|16832.9|16895.4|16835.4|16895.4|16835.4|16892.9|16832.9|0
1650326560000|2022-04-19 00:02:40|16895.1|16835.1|16899.8|16839.8|16899.8|16839.8|16895.1|16835.1|0
1650326570000|2022-04-19 00:02:50|16902|16842|16905.4|16845.4|16905.4|16845.4|16902|16842|0
1650326620000|2022-04-19 00:03:40|16909.8|16849.8|16910.4|16850.4|16914.8|16854.8|16909.8|16849.8|1
1650326730000|2022-04-19 00:05:30|16920.4|16860.4|16920.4|16860.4|16920.4|16860.4|16920.4|16860.4|0
1650326740000|2022-04-19 00:05:40|16927|16867|16927.9|16867.9|16927.9|16867.9|16927|16867|0
1650326760000|2022-04-19 00:06:00|16930.4|16870.4|16930.4|16870.4|16930.4|16870.4|16930.4|16870.4|0
1650326770000|2022-04-19 00:06:10|16932.6|16872.6|16932.9|16872.9|16932.9|16872.9|16932.6|16872.6|0
1650326800000|2022-04-19 00:06:40|16939.5|16879.5|16945.4|16885.4|16945.4|16885.4|16939.5|16879.5|0
1650326810000|2022-04-19 00:06:50|16950.4|16890.4|16955.4|16895.4|16955.4|16895.4|16950.4|16890.4|0
1650326820000|2022-04-19 00:07:00|16957.9|16897.9|16980.7|16920.7|16981|16923.5|16957.9|16897.9|3
1650326830000|2022-04-19 00:07:10|16973.2|16933.2|16973.2|16933.2|16974.1|16934.1|16973.2|16933.2|0
1650326850000|2022-04-19 00:07:30|16948.9|16908.9|16938.2|16878.2|16955.7|16908.9|16936|16876|2
1650326860000|2022-04-19 00:07:40|16938.5|16878.5|16937.6|16877.6|16940.7|16880.7|16937.6|16877.6|0
1650326870000|2022-04-19 00:07:50|16940.1|16880.1|16940.1|16880.1|16940.1|16880.1|16940.1|16880.1|0
1650326890000|2022-04-19 00:08:10|16939.8|16879.8|16937.6|16877.6|16939.8|16879.8|16937.6|16877.6|0
1650327160000|2022-04-19 00:12:40|16937.9|16877.9|16940.1|16880.1|16940.1|16880.1|16937.9|16877.9|0
1650327230000|2022-04-19 00:13:50|16972.1|16912.1|16972.1|16912.1|16972.1|16912.1|16972.1|16912.1|0
1650327250000|2022-04-19 00:14:10|16970.6|16910.6|16940.1|16880.1|16970.6|16910.6|16940.1|16880.1|0
1650327320000|2022-04-19 00:15:20|16937.5|16877.5|16919.8|16859.8|16937.5|16877.5|16919.8|16859.8|0
1650327400000|2022-04-19 00:16:40|16919.9|16859.9|16919.9|16859.9|16919.9|16859.9|16919.9|16859.9|0
1650327420000|2022-04-19 00:17:00|16937.5|16877.5|16940.1|16880.1|16940.1|16880.1|16937.5|16877.5|1
1650327520000|2022-04-19 00:18:40|16972.1|16912.1|16972.1|16912.1|16972.1|16912.1|16972.1|16912.1|0
1650327580000|2022-04-19 00:19:40|16950.3|16930.3|16939.3|16919.3|16950.3|16930.3|16939.3|16919.3|0
1650327590000|2022-04-19 00:19:50|16944.9|16924.9|16944.9|16924.9|16944.9|16924.9|16944.9|16924.9|0
1650327600000|2022-04-19 00:20:00|16939.3|16919.3|16943.7|16923.7|16944.9|16924.9|16939.3|16919.3|1
1650327610000|2022-04-19 00:20:10|16939.3|16919.3|16939.3|16919.3|16939.3|16919.3|16939.3|16919.3|0
1650327620000|2022-04-19 00:20:20|||||||||1
1650327710000|2022-04-19 00:21:50|||||||||1
1650327810000|2022-04-19 00:23:30|16938.7|16918.7|16934.3|16914.3|16938.7|16918.7|16934.3|16914.3|0
1650327950000|2022-04-19 00:25:50|16947.6|16927.6|16959.3|16919.3|16959.3|16927.6|16947.6|16919.3|1
1650327990000|2022-04-19 00:26:30|16954.3|16914.3|16954.3|16914.3|16954.3|16914.3|16954.3|16914.3|0
1650328240000|2022-04-19 00:30:40|16951.8|16911.8|16951.8|16911.8|16951.8|16911.8|16951.8|16911.8|0
1650328650000|2022-04-19 00:37:30|16951.9|16911.9|16951.9|16911.9|16951.9|16911.9|16951.9|16911.9|0
1650328980000|2022-04-19 00:43:00|16943.3|16923.3|16951.9|16911.9|16953.3|16923.3|16943.3|16911.9|1
1650329050000|2022-04-19 00:44:10|||||||||1
1650329280000|2022-04-19 00:48:00|16960.7|16900.7|16930|16870|16960.7|16900.7|16930|16870|0
1650329740000|2022-04-19 00:55:40|16900|16860|16932.5|16872.5|16932.5|16872.5|16897.5|16850.4|0
1650330260000|2022-04-19 01:04:20|16930|16870|16930|16870|16930|16870|16930|16870|0
1650330270000|2022-04-19 01:04:30|16906.9|16886.9|16906.9|16886.9|16906.9|16886.9|16906.9|16886.9|0
1650330280000|2022-04-19 01:04:40|16909.1|16889.1|16937.5|16877.5|16937.5|16889.1|16909.1|16875|1
1650330320000|2022-04-19 01:05:20|16914.7|16894.7|16914.7|16894.7|16914.7|16894.7|16914.7|16894.7|0
1650330330000|2022-04-19 01:05:30|16888.1|16868.1|16893.1|16853.1|16893.1|16868.1|16877.5|16853.1|1
1650330340000|2022-04-19 01:05:40|16883.4|16863.4|16893.1|16853.1|16893.1|16865.6|16883.4|16853.1|0
1650330530000|2022-04-19 01:08:50|16892.8|16852.8|16890.6|16850.6|16892.8|16852.8|16890.6|16850.6|0
1650330640000|2022-04-19 01:10:40|16888.1|16848.1|16888.1|16848.1|16888.1|16848.1|16888.1|16848.1|2
1650330730000|2022-04-19 01:12:10|16890.6|16850.6|16888.1|16848.1|16890.6|16850.6|16888.1|16848.1|0
1650330910000|2022-04-19 01:15:10|16890.6|16850.6|16890.6|16850.6|16890.6|16850.6|16890.6|16850.6|0
1650330930000|2022-04-19 01:15:30|16890.4|16850.4|16888.1|16848.1|16890.4|16850.4|16888.1|16848.1|0
1650330970000|2022-04-19 01:16:10|16888.2|16848.2|16888.2|16848.2|16888.2|16848.2|16888.2|16848.2|0
1650331700000|2022-04-19 01:28:20|16888.5|16848.5|16890.4|16850.4|16890.4|16850.4|16888.5|16848.5|0
1650331710000|2022-04-19 01:28:30|16888.2|16848.2|16888.2|16848.2|16888.2|16848.2|16888.2|16848.2|0
1650332080000|2022-04-19 01:34:40|16895.1|16855.1|16895.1|16855.1|16895.1|16855.1|16895.1|16855.1|0
1650332170000|2022-04-19 01:36:10|16895.2|16855.2|16895.2|16855.2|16895.2|16855.2|16895.2|16855.2|0
1650332290000|2022-04-19 01:38:10|16895.4|16855.4|16897.7|16857.7|16897.7|16857.7|16895.4|16855.4|0
1650332300000|2022-04-19 01:38:20|16888.5|16868.5|16888.5|16868.5|16888.5|16868.5|16888.5|16868.5|0
1650332310000|2022-04-19 01:38:30|16895.2|16875.2|16895.2|16875.2|16895.2|16875.2|16895.2|16875.2|0
1650332340000|2022-04-19 01:39:00|16895.4|16875.4|16895.2|16875.2|16895.4|16875.4|16895.2|16875.2|0
1650332430000|2022-04-19 01:40:30|16929.6|16889.6|16929.6|16889.6|16929.6|16889.6|16929.6|16889.6|0
1650332560000|2022-04-19 01:42:40|16929.9|16889.9|16932.1|16892.1|16932.1|16892.1|16929.9|16889.9|0
1650332810000|2022-04-19 01:46:50|16932.4|16892.4|16934.6|16894.6|16934.6|16894.6|16932.4|16892.4|0
1650333360000|2022-04-19 01:56:00|16934.7|16894.7|16934.7|16894.7|16934.7|16894.7|16934.7|16894.7|0
1650333580000|2022-04-19 01:59:40|16932.5|16892.5|16932.2|16892.2|16932.5|16892.5|16932.2|16892.2|2
1650333590000|2022-04-19 01:59:50|16937.5|16897.5|16937.5|16897.5|16937.5|16897.5|16937.5|16897.5|1
1650375000000|2022-04-19 13:30:00|16960.1|16940.1|17035.1|16995.1|17047.6|16995.1|16960.1|16927.6|18
1650375010000|2022-04-19 13:30:10|17044.5|16984.5|17020.1|16960.1|17044.5|16984.5|17020.1|16960.1|2
1650375020000|2022-04-19 13:30:20|17019.5|16959.5|17012.6|16972.6|17027.6|16975.1|17010.1|16955.1|0
1650375030000|2022-04-19 13:30:30|||||||||1
1650375040000|2022-04-19 13:30:40|17012.3|16972.3|17010.1|16970.1|17012.3|16972.3|17010.1|16970.1|1
1650375050000|2022-04-19 13:30:50|17007.3|16967.3|17007.6|16967.6|17007.6|16972.3|16992.3|16967.3|4
1650375060000|2022-04-19 13:31:00|16997.3|16977.3|16997.3|16977.3|16997.3|16977.3|16997.3|16977.3|0
1650375070000|2022-04-19 13:31:10|16992.6|16972.6|16989.8|16969.8|16992.6|16972.6|16989.8|16969.8|2
1650375080000|2022-04-19 13:31:20|16989.5|16969.5|16992.6|16972.6|17002.3|16972.6|16987.6|16960.1|1
1650375090000|2022-04-19 13:31:30|17003.1|16963.1|16992.6|16972.6|17005.3|16972.6|16992.6|16963.1|2
1650375100000|2022-04-19 13:31:40|17005.3|16965.3|17025.1|16985.1|17025.1|16985.1|16998.4|16965.3|0
1650375110000|2022-04-19 13:31:50|17027.6|16987.6|17030.1|16990.1|17030.1|16990.1|17027.6|16987.6|0
1650375120000|2022-04-19 13:32:00|17029.8|16989.8|17029.8|16989.8|17032.6|16992.6|17029.8|16989.8|0
1650375130000|2022-04-19 13:32:10|17030.3|16990.3|17045.3|17005.3|17045.3|17010.1|17030.1|16990.3|1
1650375140000|2022-04-19 13:32:20|17047.6|17007.6|17047.6|17007.6|17047.6|17007.6|17047.6|17007.6|10
1650375150000|2022-04-19 13:32:30|17040.1|17020.1|17086.2|17026.2|17086.2|17064|17037.8|17017.8|130
1650375160000|2022-04-19 13:32:40|17086.5|17026.5|17084.3|17024.3|17086.5|17026.5|17084.3|17024.3|4
1650375170000|2022-04-19 13:32:50|17079.3|17039.3|17079.8|17059.8|17079.8|17059.8|17075.1|17035.1|132
1650375190000|2022-04-19 13:33:10|17075.1|17035.1|17077.3|17037.3|17077.6|17037.6|17075.1|17035.1|0
1650375200000|2022-04-19 13:33:20|17068.4|17048.4|17068.4|17048.4|17068.4|17048.4|17068.4|17048.4|0
1650375210000|2022-04-19 13:33:30|17077.3|17057.3|17077.3|17057.3|17077.3|17057.3|17077.3|17057.3|0
1650375230000|2022-04-19 13:33:50|17077.6|17057.6|17077.6|17057.6|17077.6|17057.6|17077.6|17057.6|1
1650375240000|2022-04-19 13:34:00|17082.1|17062.1|17087.9|17067.9|17092.9|17072.9|17082.1|17062.1|1
1650375250000|2022-04-19 13:34:10|17092.9|17052.9|17095.4|17055.4|17095.4|17055.4|17092.9|17052.9|0
1650375260000|2022-04-19 13:34:20|17092.3|17072.3|17092.3|17072.3|17092.6|17072.6|17092.3|17072.3|0
1650375270000|2022-04-19 13:34:30|17099.3|17079.3|17099.3|17079.3|17099.3|17079.3|17099.3|17079.3|0
1650375280000|2022-04-19 13:34:40|17103.8|17083.8|17103.8|17083.8|17103.8|17083.8|17103.8|17083.8|0
1650375290000|2022-04-19 13:34:50|17104.3|17084.3|17104.3|17084.3|17104.3|17084.3|17104.3|17084.3|0
1650375300000|2022-04-19 13:35:00|17106.8|17086.8|17103.8|17083.8|17106.8|17086.8|17103.8|17083.8|2
1650375310000|2022-04-19 13:35:10|||||||||1
1650375320000|2022-04-19 13:35:20|17115.4|17075.4|17139|17099|17151.8|17101.5|17115.4|17075.4|8
1650375350000|2022-04-19 13:35:50|17136.8|17096.8|17136.8|17096.8|17136.8|17096.8|17136.8|17096.8|0
1650375380000|2022-04-19 13:36:20|17149.6|17089.6|17149.6|17089.6|17149.6|17089.6|17149.6|17089.6|5
1650375410000|2022-04-19 13:36:50|||||||||2
1650375460000|2022-04-19 13:37:40|17152.1|17092.1|17149.6|17089.6|17152.1|17092.1|17147.3|17087.3|2
1650375470000|2022-04-19 13:37:50|17147.3|17087.3|17147.3|17087.3|17147.3|17087.3|17147.3|17087.3|0
1650375480000|2022-04-19 13:38:00|17139.6|17099.6|17187.1|17127.1|17187.1|17127.3|17137.1|17099.6|26
1650375490000|2022-04-19 13:38:10|17186.8|17126.8|17231.2|17191.2|17238.7|17194.6|17182.1|17126.8|12
1650375500000|2022-04-19 13:38:20|17231.4|17191.4|17263.4|17243.4|17263.4|17243.4|17224.7|17191.4|8
1650375510000|2022-04-19 13:38:30|17265.6|17245.6|17277.6|17217.6|17277.9|17250.9|17261.7|17217.6|15
1650375520000|2022-04-19 13:38:40|17278.1|17218.1|17279.8|17219.8|17279.8|17230.6|17270.6|17217.6|0
1650375530000|2022-04-19 13:38:50|17277.9|17217.9|17277.6|17217.6|17277.9|17217.9|17277.6|17217.6|0
1650375540000|2022-04-19 13:39:00|17291.3|17231.3|17291.3|17231.3|17291.3|17231.3|17291.3|17231.3|0
1650375550000|2022-04-19 13:39:10|17291.8|17231.8|17303.8|17243.8|17303.8|17243.8|17291.8|17231.8|0
1650375560000|2022-04-19 13:39:20|17288.8|17248.8|17288.8|17248.8|17288.8|17248.8|17288.8|17248.8|0
1650375570000|2022-04-19 13:39:30|17289|17249|17288.8|17248.8|17289|17249|17288.8|17248.8|0
1650375580000|2022-04-19 13:39:40|17295.6|17235.6|17251.3|17191.3|17295.6|17235.6|17227.6|17167.6|1
1650375590000|2022-04-19 13:39:50|17251.5|17191.5|17216.3|17156.3|17251.5|17191.5|17206.8|17146.8|2
1650375600000|2022-04-19 13:40:00|17211.7|17151.7|17144|17084|17211.7|17151.7|17143.8|17084|2
1650375610000|2022-04-19 13:40:10|17131.3|17091.3|17079.3|17059.3|17131.3|17091.3|17076.8|17056.8|8
1650375620000|2022-04-19 13:40:20|17088.2|17048.2|17079.3|17039.3|17088.2|17048.2|17079.3|17039.3|8
1650375630000|2022-04-19 13:40:30|17086|17046|17089|17049|17179|17119|17079.3|17039.3|13
1650375640000|2022-04-19 13:40:40|17086.8|17046.8|17161.3|17101.3|17161.3|17101.3|17086.8|17046.8|1
1650375660000|2022-04-19 13:41:00|17161.5|17101.5|17161.5|17101.5|17161.5|17101.5|17161.5|17101.5|0
1650375670000|2022-04-19 13:41:10|17163.8|17103.8|17163.8|17103.8|17163.8|17103.8|17163.8|17103.8|0
1650375680000|2022-04-19 13:41:20|17164|17104|17164.8|17104.8|17164.8|17104.8|17164|17104|0
1650375690000|2022-04-19 13:41:30|17171.5|17111.5|17171.3|17111.3|17171.5|17111.5|17171.3|17111.3|0
1650375720000|2022-04-19 13:42:00|17173.8|17113.8|17173.8|17113.8|17173.8|17113.8|17173.8|17113.8|0
1650375730000|2022-04-19 13:42:10|17149|17129|17106.3|17086.3|17149|17129|17106.3|17086.3|1
1650375740000|2022-04-19 13:42:20|17126.8|17086.8|17126.8|17086.8|17126.8|17086.8|17126.8|17086.8|1
1650375750000|2022-04-19 13:42:30|17141.8|17101.8|17141.8|17101.8|17141.8|17101.8|17141.8|17101.8|0
1650375780000|2022-04-19 13:43:00|17146.8|17106.8|17146.8|17106.8|17146.8|17106.8|17146.8|17106.8|0
1650375790000|2022-04-19 13:43:10|17153.3|17113.3|17158.8|17138.8|17158.8|17138.8|17153.3|17113.3|0
1650375800000|2022-04-19 13:43:20|17153.8|17113.8|17161.3|17121.3|17161.3|17121.3|17153.8|17113.8|0
1650375820000|2022-04-19 13:43:40|17190.2|17130.2|17196.3|17136.3|17196.6|17136.6|17190.2|17130.2|1
1650375830000|2022-04-19 13:43:50|17198.8|17158.8|17198.8|17158.8|17198.8|17158.8|17198.8|17158.8|0
1650375870000|2022-04-19 13:44:30|||||||||1
1650375880000|2022-04-19 13:44:40|17204.1|17164.1|17218.8|17198.8|17218.8|17198.8|17204.1|17164.1|1
1650375890000|2022-04-19 13:44:50|17232.5|17172.5|17216.3|17196.3|17232.5|17196.3|17212.5|17172.5|0
1650375920000|2022-04-19 13:45:20|17232.2|17212.2|17253.8|17193.8|17253.8|17212.2|17232.2|17193.8|0
1650375950000|2022-04-19 13:45:50|17246.3|17206.3|17246.3|17206.3|17246.3|17206.3|17246.3|17206.3|0
1650375980000|2022-04-19 13:46:20|17253.8|17193.8|17244.1|17204.1|17253.8|17204.1|17244.1|17193.8|1
1650375990000|2022-04-19 13:46:30|17246.3|17206.3|17246.3|17206.3|17246.3|17206.3|17246.3|17206.3|0
1650376000000|2022-04-19 13:46:40|17243.8|17203.8|17243.8|17183.8|17243.8|17203.8|17241.3|17183.8|1
1650376040000|2022-04-19 13:47:20|17243.5|17183.5|17241.3|17181.3|17243.5|17183.5|17241.3|17181.3|0
1650376050000|2022-04-19 13:47:30|17241|17181|17226.3|17186.3|17241|17186.3|17226.3|17181|1
1650376060000|2022-04-19 13:47:40|17226|17186|17223.8|17183.8|17226|17186|17223.8|17183.8|0
1650376090000|2022-04-19 13:48:10|17224.1|17184.1|17226.3|17186.3|17226.3|17186.3|17224.1|17184.1|0
1650376100000|2022-04-19 13:48:20|17225.5|17185.5|17218.8|17178.8|17225.5|17185.5|17218.8|17178.8|0
1650376260000|2022-04-19 13:51:00|17209.1|17189.1|17209.1|17189.1|17209.1|17189.1|17209.1|17189.1|0
1650376280000|2022-04-19 13:51:20|17218.8|17198.8|17218.8|17198.8|17218.8|17198.8|17218.8|17198.8|0
1650376290000|2022-04-19 13:51:30|17219.1|17199.1|17221.3|17201.3|17221.3|17201.3|17219.1|17199.1|1
1650376300000|2022-04-19 13:51:40|17226.3|17206.3|17246.3|17206.3|17248.6|17208.6|17226.3|17206.3|1
1650376320000|2022-04-19 13:52:00|17246.6|17206.6|17268.8|17228.8|17268.8|17236.3|17246.6|17206.6|1
1650376330000|2022-04-19 13:52:10|17266.3|17246.3|17268.8|17228.8|17268.8|17246.3|17259.6|17228.8|1
1650376340000|2022-04-19 13:52:20|||||||||5
1650376370000|2022-04-19 13:52:50|17226.3|17186.3|17226.3|17186.3|17226.3|17186.3|17226.3|17186.3|9
1650376380000|2022-04-19 13:53:00|17226.6|17186.6|17226.6|17186.6|17226.6|17186.6|17226.6|17186.6|0
1650376390000|2022-04-19 13:53:10|17237.8|17197.8|17244.1|17184.1|17246.9|17197.8|17237.8|17184.1|1
1650376410000|2022-04-19 13:53:30|17241.9|17181.9|17234.1|17194.1|17241.9|17194.1|17231.6|17181.9|0
1650376440000|2022-04-19 13:54:00|17233.6|17193.6|17231.6|17191.6|17233.6|17193.6|17229.1|17189.1|0
1650376450000|2022-04-19 13:54:10|17234.4|17194.4|17236.6|17196.6|17236.6|17196.6|17234.4|17194.4|1
1650376460000|2022-04-19 13:54:20|17209.1|17189.1|17208.8|17188.8|17209.1|17189.1|17208.8|17188.8|0
1650376470000|2022-04-19 13:54:30|17206.3|17186.3|17203.8|17183.8|17206.3|17186.3|17203.8|17183.8|2
1650376530000|2022-04-19 13:55:30|17198.8|17178.8|17198.8|17178.8|17198.8|17178.8|17188.8|17168.8|20
1650376590000|2022-04-19 13:56:30|17199.1|17179.1|17212.1|17172.1|17212.1|17179.1|17196.3|17172.1|3
1650376610000|2022-04-19 13:56:50|17211.6|17171.6|17212.1|17172.1|17212.1|17172.1|17211.6|17171.6|0
1650376620000|2022-04-19 13:57:00|17218.8|17178.8|17218.8|17178.8|17218.8|17178.8|17218.8|17178.8|0
1650376630000|2022-04-19 13:57:10|17216.1|17176.1|17216.6|17176.6|17216.6|17176.6|17216.1|17176.1|0
1650376640000|2022-04-19 13:57:20|17216.1|17176.1|17218.8|17178.8|17218.8|17178.8|17216.1|17176.1|0
1650376690000|2022-04-19 13:58:10|17209.4|17189.4|17209.4|17189.4|17209.4|17189.4|17209.4|17189.4|0
1650376700000|2022-04-19 13:58:20|17211.6|17191.6|17249.4|17189.4|17249.4|17191.6|17211.6|17180.4|2
1650376710000|2022-04-19 13:58:30|17244.4|17184.4|17244.4|17184.4|17244.4|17184.4|17244.4|17184.4|0
1650376720000|2022-04-19 13:58:40|17234.6|17194.6|17236.9|17196.9|17236.9|17196.9|17234.6|17194.6|0
1650376760000|2022-04-19 13:59:20|17239.1|17199.1|17239.1|17199.1|17239.1|17199.1|17239.1|17199.1|0
1650376780000|2022-04-19 13:59:40|17234.7|17194.7|17234.7|17194.7|17234.7|17194.7|17234.4|17194.4|0
1650376790000|2022-04-19 13:59:50|17234.4|17194.4|17234.4|17194.4|17234.4|17194.4|17234.4|17194.4|0
1650376820000|2022-04-19 14:00:20|17222.8|17202.8|17222.8|17202.8|17222.8|17202.8|17222.8|17202.8|0
1650376830000|2022-04-19 14:00:30|17211.6|17191.6|17234.4|17194.4|17234.4|17194.4|17211.6|17191.6|0
1650376840000|2022-04-19 14:00:40|17251.6|17191.6|17251.6|17191.6|17251.6|17191.6|17251.6|17191.6|0
1650376910000|2022-04-19 14:01:50|17211.6||17211.6||17211.6||17211.6||0
1650376930000|2022-04-19 14:02:10|17236.4|17196.4|17236.4|17196.4|17236.4|17196.4|17236.4|17196.4|5
1650377000000|2022-04-19 14:03:20|17234.1|17194.1|17262.4|17222.4|17262.4|17222.4|17234.1|17194.1|1
1650377010000|2022-04-19 14:03:30|17257.4|17217.4|17266.9|17226.9|17273.3|17248.9|17257.4|17217.4|0
1650377020000|2022-04-19 14:03:40|17266.6|17226.6|17264.1|17224.1|17266.6|17226.6|17264.1|17224.1|0
1650377090000|2022-04-19 14:04:50|17253.9|17233.9|17251.6|17231.6|17253.9|17233.9|17251.6|17231.6|0
1650377140000|2022-04-19 14:05:40|17261.4|17221.4|17261.4|17221.4|17261.4|17221.4|17261.4|17221.4|1
1650377160000|2022-04-19 14:06:00|17251.6|17231.6|17251.6|17231.6|17251.6|17231.6|17251.6|17231.6|0
1650377170000|2022-04-19 14:06:10|17261.9|17221.9|17261.6|17221.6|17261.9|17221.9|17261.6|17221.6|2
1650377190000|2022-04-19 14:06:30|17248.9|17228.9|17248.9|17228.9|17248.9|17228.9|17248.9|17228.9|0
1650377260000|2022-04-19 14:07:40|17248.4|17228.4|17243.9|17223.9|17248.4|17228.4|17243.9|17223.9|0
1650377270000|2022-04-19 14:07:50|17243.4|17223.4|17238.9|17218.9|17243.4|17223.4|17238.9|17218.9|0
1650377280000|2022-04-19 14:08:00|17236.4|17216.4|17238.9|17218.9|17238.9|17218.9|17236.4|17216.4|2
1650377300000|2022-04-19 14:08:20|17245.6|17225.6|17248.6|17228.6|17248.9|17228.9|17245.6|17225.6|4
1650377310000|2022-04-19 14:08:30|17246.4|17226.4|17246.4|17226.4|17246.4|17226.4|17246.4|17226.4|0
1650377380000|2022-04-19 14:09:40|17200.4|17180.4|17225.2|17205.2|17225.2|17205.2|17200.4|17180.4|1
1650377390000|2022-04-19 14:09:50|17236.7|17216.7|17236.7|17216.7|17236.7|17216.7|17236.7|17216.7|0
1650377410000|2022-04-19 14:10:10|17231.9|17211.9|17247.2|17207.2|17247.2|17224.4|17231.9|17207.2|0
1650377470000|2022-04-19 14:11:10|17236.9|17216.9|17236.9|17216.9|17236.9|17216.9|17236.9|17216.9|0
1650377490000|2022-04-19 14:11:30|17247.2|17207.2|17247.2|17207.2|17247.2|17207.2|17247.2|17207.2|0
1650377520000|2022-04-19 14:12:00|17242.2|17222.2|17242.2|17222.2|17242.2|17222.2|17242.2|17222.2|0
1650377540000|2022-04-19 14:12:20|17241.9|17221.9|17236.9|17216.9|17241.9|17221.9|17236.9|17216.9|1
1650377550000|2022-04-19 14:12:30|17247.2|17207.2|17239.2|17199.2|17247.2|17207.2|17239.2|17199.2|1
1650377590000|2022-04-19 14:13:10|17239.4|17199.4|17236.7|17196.7|17239.4|17199.4|17236.7|17196.7|0
1650377670000|2022-04-19 14:14:30|17238.9|17198.9|17229.2|17209.2|17238.9|17209.2|17229.2|17198.9|0
1650377680000|2022-04-19 14:14:40|17239.7|17199.7|17244.4|17204.4|17244.4|17204.4|17239.7|17199.7|0
1650377700000|2022-04-19 14:15:00|17242.2|17202.2|17241.9|17201.9|17242.2|17202.2|17241.9|17201.9|1
1650377710000|2022-04-19 14:15:10|17242.2|17202.2|17244.4|17204.4|17244.4|17204.4|17242.2|17202.2|0
1650377720000|2022-04-19 14:15:20|17241.9|17201.9|17228.7|17208.7|17241.9|17209.2|17228.7|17201.9|9
1650377730000|2022-04-19 14:15:30|17224.2|17204.2|17226.7|17206.7|17226.7|17206.7|17224.2|17204.2|0
1650377760000|2022-04-19 14:16:00|17241.4|17221.4|17244.2|17224.2|17244.2|17224.2|17229.2|17209.2|3
1650377770000|2022-04-19 14:16:10|17237.5|17204.2|17244.2|17204.2|17246.4|17226.4|17237.5|17204.2|0
1650377780000|2022-04-19 14:16:20|17246.7|17226.7|17236.7|17216.7|17254.5|17234.5|17236.7|17216.7|13
1650377790000|2022-04-19 14:16:30|17239.2|17219.2|17236.7|17216.7|17239.2|17219.2|17236.7|17216.7|0
1650377840000|2022-04-19 14:17:20|17234.2|17214.2|17234.2|17214.2|17234.2|17214.2|17234.2|17214.2|0
1650377850000|2022-04-19 14:17:30|17237.6|17177.6|17211.7|17171.7|17237.6|17179.2|17211.7|17165|2
1650377860000|2022-04-19 14:17:40|17236.7|17176.7|17234.5|17174.5|17236.7|17176.7|17232|17172|5
1650377870000|2022-04-19 14:17:50|17224.2|17184.2|17224.2|17184.2|17224.2|17184.2|17224.2|17184.2|2
1650377880000|2022-04-19 14:18:00|17222|17182|17222|17182|17222|17182|17222|17182|0
1650377890000|2022-04-19 14:18:10|17237|17177|17237|17177|17237|17177|17237|17177|0
1650377900000|2022-04-19 14:18:20|17227.2|17187.2|17229.5|17189.5|17229.5|17189.5|17227|17187|0
1650377930000|2022-04-19 14:18:50|17218.4|17198.4|17216.4|17196.4|17218.4|17198.4|17212|17192|0
1650377950000|2022-04-19 14:19:10|17216.7|17196.7|17212|17192|17216.7|17196.7|17212|17192|1
1650377960000|2022-04-19 14:19:20|17230.1|17170.1|17206.4|17166.4|17230.1|17170.1|17206.4|17156.7|2
1650377970000|2022-04-19 14:19:30|17206.2|17166.2|17203.9|17163.9|17206.2|17166.2|17203.9|17163.9|0
1650377990000|2022-04-19 14:19:50|17198.9|17158.9|17198.9|17158.9|17198.9|17158.9|17198.9|17158.9|0
1650378010000|2022-04-19 14:20:10|17178.9||17178.9||17178.9||17178.9||0
1650378020000|2022-04-19 14:20:20|17179.2|17159.2|17178.9|17158.9|17179.2|17159.2|17178.9|17158.9|0
1650378070000|2022-04-19 14:21:10|17174.2|17154.2|17162|17122|17174.2|17154.2|17162|17104.5|1
1650378080000|2022-04-19 14:21:20|17162.2|17122.2|17164.5|17124.5|17164.5|17124.5|17162.2|17122.2|0
1650378100000|2022-04-19 14:21:40|17146.7|17126.7|17139.5|17099.5|17155.9|17126.7|17139.5|17099.5|0
1650378110000|2022-04-19 14:21:50|17146.7|17086.7|17144.5|17084.5|17146.7|17096.2|17136.2|17084.5|0
1650378140000|2022-04-19 14:22:20|17131.7|17091.7|17137|17097|17137|17097|17131.7|17091.7|0
1650378160000|2022-04-19 14:22:40|17132.5|17092.5|17132|17092|17132.5|17092.5|17132|17092|0
1650378170000|2022-04-19 14:22:50|17134.2|17094.2|17134.5|17094.5|17134.5|17094.5|17134.2|17094.2|0
1650378190000|2022-04-19 14:23:10|17132|17092|17132|17092|17132|17092|17132|17092|0
1650378200000|2022-04-19 14:23:20|17131.7|17091.7|17131.7|17091.7|17131.7|17091.7|17131.7|17091.7|0
1650378210000|2022-04-19 14:23:30|17133.9|17113.9|17134.2|17114.2|17134.2|17114.2|17133.9|17113.9|0
1650378220000|2022-04-19 14:23:40|17133.9|17113.9|17133.9|17113.9|17133.9|17113.9|17133.9|17113.9|0
1650378250000|2022-04-19 14:24:10|17134|17114|17129.2|17109.2|17134|17114|17129.2|17109.2|0
1650378260000|2022-04-19 14:24:20|17139.2|17099.2|17139.2|17099.2|17139.2|17099.2|17139.2|17099.2|2
1650378280000|2022-04-19 14:24:40|17121.7|17101.7|17121.7|17101.7|17121.7|17101.7|17121.7|17101.7|0
1650378340000|2022-04-19 14:25:40|17131.5|17111.5|17144|17124|17144|17124|17131.5|17111.5|0
1650378390000|2022-04-19 14:26:30|17067|17047|17069.5|17049.5|17069.5|17049.5|17067|17047|5
1650378420000|2022-04-19 14:27:00|17067|17047|17064.5|17044.5|17067|17047|17064.5|17044.5|0
1650378440000|2022-04-19 14:27:20|17066.7|17046.7|17066.7|17046.7|17066.7|17046.7|17066.7|17046.7|0
1650378450000|2022-04-19 14:27:30|17064.5|17044.5|17054.5|17014.5|17064.5|17044.5|17051.7|17014.5|4
1650378460000|2022-04-19 14:27:40|17042|17022|17082|17022|17082|17022|17039.5|17019.5|3
1650378470000|2022-04-19 14:27:50|17101.7|17041.7|17094.2|17034.2|17101.7|17041.7|17092|17032|1
1650378510000|2022-04-19 14:28:30|17096.7|17036.7|17097|17037|17097|17037|17096.7|17036.7|0
1650378520000|2022-04-19 14:28:40|17107|17047|17107|17047|17107|17047|17107|17047|0
1650378550000|2022-04-19 14:29:10|||||||||1
1650378580000|2022-04-19 14:29:40|17097|17037|17107|17047|17107|17047|17097|17037|0
1650378640000|2022-04-19 14:30:40|17104.5|17044.5|17084.5|17024.5|17104.5|17054.2|17084.5|17024.5|1
1650378650000|2022-04-19 14:30:50|17069.5|17029.5|17054.5|17014.5|17069.5|17029.5|17042|17012|2
1650378660000|2022-04-19 14:31:00|17042|17022|17084.5|17024.5|17084.5|17024.5|17039.5|17017|0
1650378680000|2022-04-19 14:31:20|17087|17027|17092|17032|17092|17032|17087|17027|2
1650378690000|2022-04-19 14:31:30|17099.5|17039.5|17104.5|17044.5|17104.5|17044.5|17099.5|17039.5|0
1650378730000|2022-04-19 14:32:10|17104.2|17044.2|17099.5|17039.5|17104.2|17044.2|17099.5|17039.5|0
1650378800000|2022-04-19 14:33:20|17084.5|17044.5|17139.3|17119.3|17139.5|17119.3|17084.5|17044.5|2
1650378810000|2022-04-19 14:33:30|17144.3|17124.3|17134.3|17114.3|17144.3|17124.3|17134.3|17114.3|0
1650378820000|2022-04-19 14:33:40|17139|17119|17151.5|17111.5|17151.5|17121.8|17139|17111.5|1
1650378900000|2022-04-19 14:35:00|17144.3|17124.3|17144.3|17124.3|17144.3|17124.3|17144.3|17124.3|0
1650378980000|2022-04-19 14:36:20|17146.5|17126.5|17156.8|17116.8|17156.8|17126.5|17146.5|17116.8|2
1650378990000|2022-04-19 14:36:30|17154.3|17114.3|17097|17037|17154.3|17114.3|17097|17037|3
1650379010000|2022-04-19 14:36:50|17096.8|17036.8|17094.5|17034.5|17096.8|17036.8|17094.5|17034.5|0
1650379110000|2022-04-19 14:38:30|17097|17037|17092|17032|17097|17037|17092|17032|0
1650379130000|2022-04-19 14:38:50|17094.5|17034.5|17094.5|17034.5|17094.5|17034.5|17094.5|17034.5|0
1650379200000|2022-04-19 14:40:00|||||||||40
1650379230000|2022-04-19 14:40:30|||||||||21
1650379310000|2022-04-19 14:41:50|17094.3|17034.3|17074.3|17034.3|17094.3|17034.3|17071.8|17026.8|1
1650379320000|2022-04-19 14:42:00|17074.8|17034.8|17097|17037|17097|17037|17074.8|17025.9|1
1650379330000|2022-04-19 14:42:10|17097.3|17037.3|17099.6|17039.6|17099.6|17039.6|17097.3|17037.3|1
1650379340000|2022-04-19 14:42:20|17101.8|17041.8|17101.8|17041.8|17101.8|17041.8|17101.8|17041.8|2
1650379360000|2022-04-19 14:42:40|17104.3|17044.3|17104.6|17044.6|17104.6|17044.6|17104.3|17044.3|0
1650379410000|2022-04-19 14:43:30|||||||||25
1650379450000|2022-04-19 14:44:10|17106.8|17046.8|17106.8|17046.8|17106.8|17046.8|17106.8|17046.8|24
1650379460000|2022-04-19 14:44:20|17104.6|17044.6|17092.1|17052.1|17104.6|17054.3|17092.1|17044.6|0
1650379480000|2022-04-19 14:44:40|17102.3|17042.3|17102.3|17042.3|17102.3|17042.3|17102.3|17042.3|22
1650379550000|2022-04-19 14:45:50|||||||||2
1650379590000|2022-04-19 14:46:30|17104.6|17044.6|17092.1|17052.1|17104.6|17052.1|17092.1|17044.6|0
1650379610000|2022-04-19 14:46:50|17104.6|17044.6|17104.6|17044.6|17104.6|17044.6|17104.6|17044.6|0
1650379640000|2022-04-19 14:47:20|17127.1|17067.1|17127.1|17067.1|17127.1|17067.1|17127.1|17067.1|2
1650379650000|2022-04-19 14:47:30|17124.8|17064.8|17124.8|17064.8|17124.8|17064.8|17124.6|17064.6|0
1650379670000|2022-04-19 14:47:50|17127.6|17067.6|17129.8|17069.8|17129.8|17069.8|17127.6|17067.6|0
1650379690000|2022-04-19 14:48:10|17132.1|17072.1|17132.1|17072.1|17132.1|17072.1|17132.1|17072.1|0
1650379750000|2022-04-19 14:49:10|17120.5|17080.5|17104.6|17064.6|17120.5|17080.5|17104.6|17064.6|0
1650379910000|2022-04-19 14:51:50|17102.1|17062.1|17102.1|17062.1|17102.1|17062.1|17102.1|17062.1|0
1650379920000|2022-04-19 14:52:00|17104.3|17064.3|17104.6|17064.6|17104.6|17064.6|17104.3|17064.3|0
1650380000000|2022-04-19 14:53:20|17102.1|17062.1|17102.1|17062.1|17102.1|17062.1|17102.1|17062.1|0
1650380100000|2022-04-19 14:55:00|17104.3|17064.3|17104.3|17064.3|17104.3|17064.3|17104.3|17064.3|0
1650380200000|2022-04-19 14:56:40|17104.9|17064.9|17109.6|17069.6|17109.6|17069.6|17104.9|17064.9|0
1650380230000|2022-04-19 14:57:10|17104.3|17084.3|17104.3|17084.3|17104.3|17084.3|17104.3|17084.3|0
1650380260000|2022-04-19 14:57:40|||||||||1
1650380270000|2022-04-19 14:57:50|17102.1|17082.1|17102.1|17082.1|17102.1|17082.1|17101.8|17081.8|0
1650380290000|2022-04-19 14:58:10|17104.3|17084.3|17104.3|17084.3|17104.3|17084.3|17104.3|17084.3|0
1650380310000|2022-04-19 14:58:30|17141.8|17081.8|17144.6|17084.6|17144.6|17084.6|17141.8|17081.8|0
1650380320000|2022-04-19 14:58:40|17134.9|17094.9|17146.9|17106.9|17146.9|17106.9|17134.9|17094.9|0
1650380410000|2022-04-19 15:00:10|17146.6|17106.6|17146.6|17086.6|17146.6|17106.6|17146.6|17086.6|1
1650380490000|2022-04-19 15:01:30|17144.4|17084.4|17144.4|17084.4|17146.6|17086.6|17144.4|17084.4|0
1650380500000|2022-04-19 15:01:40|17141.9|17081.9|17139.4|17079.4|17141.9|17081.9|17139.4|17079.4|0
1650380510000|2022-04-19 15:01:50|17126.9|17086.9|17126.9|17086.9|17126.9|17086.9|17126.9|17086.9|1
1650380570000|2022-04-19 15:02:50|17137.1|17077.1|17141.9|17081.9|17141.9|17081.9|17137.1|17077.1|0
1650380580000|2022-04-19 15:03:00|||||||||1
1650380590000|2022-04-19 15:03:10|17141.6|17081.6|17141.6|17081.6|17141.6|17081.6|17141.6|17081.6|0
1650380600000|2022-04-19 15:03:20|17139.4|17079.4|17144.1|17084.1|17144.1|17084.1|17139.4|17079.4|0
1650380770000|2022-04-19 15:06:10|17141.9|17081.9|17141.9|17081.9|17141.9|17081.9|17141.9|17081.9|0
1650380950000|2022-04-19 15:09:10|17132.2|17092.2|17141.9|17081.9|17141.9|17092.2|17132.2|17081.9|0
1650380960000|2022-04-19 15:09:20|17132.2|17092.2|17132.2|17092.2|17132.2|17092.2|17132.2|17092.2|0
1650381010000|2022-04-19 15:10:10|17131.9|17091.9|17131.9|17091.9|17131.9|17091.9|17131.9|17091.9|0
1650381070000|2022-04-19 15:11:10|17121.1|17101.1|17111.6|17091.6|17121.9|17101.1|17111.6|17081.9|1
1650381080000|2022-04-19 15:11:20|17121.9|17081.9|17111.6|17091.6|17121.9|17091.6|17111.6|17081.9|0
1650381120000|2022-04-19 15:12:00|17104.7|17084.7|17066.9|17026.9|17104.7|17084.7|17066.9|17026.9|15
1650381130000|2022-04-19 15:12:10|17066.6|17026.6|17046.9|17026.9|17066.6|17031.6|17046.9|17026.6|1
1650381160000|2022-04-19 15:12:40|17049.4|17029.4|17099.1|17039.1|17099.7|17047|17049.4|17029.4|0
1650381170000|2022-04-19 15:12:50|17096.4|17036.4|17089.4|17029.4|17096.4|17036.4|17089.4|17029.4|0
1650381180000|2022-04-19 15:13:00|17086.9|17026.9|17084.4|17024.4|17086.9|17026.9|17084.4|17024.4|0
1650381220000|2022-04-19 15:13:40|17084.7|17024.7|17086.9|17026.9|17086.9|17026.9|17084.7|17024.7|0
1650381280000|2022-04-19 15:14:40|17041.9|17021.9|17071.9|17031.9|17071.9|17031.9|17041.9|17021.9|1
1650381580000|2022-04-19 15:19:40|17055.5|17015.5|17041.9|17001.9|17055.5|17015.5|17041.9|17001.9|0
1650381640000|2022-04-19 15:20:40|17034.7|16994.7|17034.7|16994.7|17034.7|16994.7|17034.7|16994.7|0
1650381670000|2022-04-19 15:21:10|17016.9|16996.9|17027.2|16987.2|17027.2|16996.9|17016.9|16986.7|0
1650381680000|2022-04-19 15:21:20|17026.9|16986.9|17026.9|16986.9|17026.9|16986.9|17026.9|16986.9|0
1650381690000|2022-04-19 15:21:30|17027.2|16987.2|17027.2|16987.2|17027.2|16987.2|17027.2|16987.2|0
1650381710000|2022-04-19 15:21:50|17013.8|16973.8|16818.1|16758.1|17013.8|16973.8|16818.1|16758.1|7
1650381720000|2022-04-19 15:22:00|16815.6|16755.6|16756.9|16696.9|16815.6|16773.3|16751.9|16691.9|0
1650381730000|2022-04-19 15:22:10|16761.7|16701.7|16761.7|16701.7|16761.7|16701.7|16761.7|16701.7|2
1650381740000|2022-04-19 15:22:20|16754.3|16694.3|16564.7|16524.7|16754.3|16694.3|16564.7|16524.7|13
1650381750000|2022-04-19 15:22:30||16504.7||16504.7||16504.7||16504.7|0
1650381760000|2022-04-19 15:22:40|16517.2|16497.2|16514.4|16454.4|16537.2|16497.2|16499.4|16454.4|4
1650381770000|2022-04-19 15:22:50|16250|16190|16209.4|16189.4|16255.2|16195.2|16209.4|16189.4|52
1650381780000|2022-04-19 15:23:00|16020.2|16000.2|16022.5|16002.5|16022.5|16002.5|16020.2|16000.2|1
1650381790000|2022-04-19 15:23:10|16021|16001|16152.7|16092.7|16164.3|16104.3|16021|16001|13
1650381800000|2022-04-19 15:23:20|16160.2|16100.2|16152.7|16092.7|16160.2|16100.2|16147.7|16087.7|0
1650381810000|2022-04-19 15:23:30|16153.8|16093.8|16140|16080|16172.2|16112.2|16140|16080|4
1650381820000|2022-04-19 15:23:40|16150|16090|16137.7|16077.7|16151.4|16091.4|16137.7|16077.7|6
1650381830000|2022-04-19 15:23:50|16122.7|16062.7|16115.2|16055.2|16129.7|16069.7|16115.2|16055.2|6
1650381840000|2022-04-19 15:24:00|16110.2|16050.2|16143.4|16083.4|16144.2|16084.2|16049.7|16029.7|10
1650381850000|2022-04-19 15:24:10|16127.7|16067.7|16140|16080|16140|16080|16127.7|16067.7|0
1650381860000|2022-04-19 15:24:20|16140.2|16080.2|16167|16107|16167|16107|16086.7|16051.2|11
1650381870000|2022-04-19 15:24:30|16164.7|16104.7|16167|16107|16171.7|16111.7|16152|16092|0
1650381890000|2022-04-19 15:24:50|16166.4|16106.4|16159.7|16099.7|16166.4|16106.4|16159.7|16099.7|0
1650381900000|2022-04-19 15:25:00|16164.7|16104.7|16164.7|16104.7|16164.7|16104.7|16164.7|16104.7|0
1650381910000|2022-04-19 15:25:10|16169.7|16109.7|16177|16117|16177|16117|16169.7|16109.7|0
1650381920000|2022-04-19 15:25:20|16184.2|16124.2|16249.5|16189.5|16249.5|16198.9|16184.2|16124.2|1
1650381930000|2022-04-19 15:25:30|16245.5|16185.5|16217.5|16157.5|16245.5|16185.5|16209.7|16149.7|0
1650381940000|2022-04-19 15:25:40|16205.2|16185.2|16232|16172|16275.6|16215.6|16205.2|16159.7|2
1650381950000|2022-04-19 15:25:50|16311.7|16251.7|16324.2|16264.2|16327.1|16287.1|16307.1|16251.7|3
1650381990000|2022-04-19 15:26:30|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|1
1650382000000|2022-04-19 15:26:40|16331.7|16271.7|16331.7|16271.7|16331.7|16271.7|16331.7|16271.7|1
1650382020000|2022-04-19 15:27:00|16329.5|16269.5|16334.5|16274.5|16334.5|16274.5|16329.5|16269.5|0
1650382030000|2022-04-19 15:27:10|16329.5|16269.5|16331.7|16271.7|16331.7|16271.7|16329.5|16269.5|0
1650382050000|2022-04-19 15:27:30|||||||||1
1650382080000|2022-04-19 15:28:00|16336.2|16276.2|16329.2|16269.2|16350.9|16290.9|16329.2|16269.2|3
1650382090000|2022-04-19 15:28:10|16330|16270|16334.5|16274.5|16334.5|16274.5|16330|16270|0
1650382100000|2022-04-19 15:28:20|||||||||1
1650382120000|2022-04-19 15:28:40|16333.7|16273.7|16329.2|16269.2|16333.7|16273.7|16329.2|16269.2|1
1650382130000|2022-04-19 15:28:50|16344.5|16284.5|16344.5|16284.5|16344.5|16284.5|16344.5|16284.5|0
1650382140000|2022-04-19 15:29:00|16342|16302|16344.5|16284.5|16352|16302|16342|16284.5|2
1650382150000|2022-04-19 15:29:10|16342|16302|16397|16357|16397|16357|16342|16302|9
1650382160000|2022-04-19 15:29:20|16403.8|16343.8|16382|16322|16403.8|16343.8|16374.7|16314.7|0
1650382170000|2022-04-19 15:29:30|16399.9|16339.9|16401.7|16341.7|16401.7|16341.7|16399.9|16339.9|10
1650382190000|2022-04-19 15:29:50|16376.7|16316.7|16376.7|16316.7|16376.7|16316.7|16376.7|16316.7|1
1650382200000|2022-04-19 15:30:00|16374.5|16314.5|16374.5|16314.5|16374.5|16314.5|16374.5|16314.5|0
1650382210000|2022-04-19 15:30:10|16356.7|16316.7|16317|16297|16366.7|16316.7|16317|16297|2
1650382220000|2022-04-19 15:30:20|16324.3|16284.3|16307|16247|16324.3|16284.3|16297.5|16247|2
1650382240000|2022-04-19 15:30:40|16313.7|16253.7|16314.2|16254.2|16314.2|16254.2|16313.7|16253.7|2
1650382250000|2022-04-19 15:30:50|16314.7|16254.7|16332.2|16272.2|16332.2|16272.2|16314.7|16254.7|2
1650382260000|2022-04-19 15:31:00|16339.7|16279.7|16357.2|16297.2|16357.2|16297.2|16330.3|16279.7|0
1650382280000|2022-04-19 15:31:20|16357.5|16297.5|16342.2|16282.2|16357.5|16297.5|16342.2|16282.2|1
1650382290000|2022-04-19 15:31:30|16352.2|16292.2|16352.2|16292.2|16352.2|16292.2|16352.2|16292.2|2
1650382300000|2022-04-19 15:31:40|16354.7|16294.7|16367.2|16307.2|16367.2|16307.2|16354.7|16294.7|2
1650382310000|2022-04-19 15:31:50|16367.5|16307.5|16367.2|16307.2|16367.5|16307.5|16367.2|16307.2|0
1650382320000|2022-04-19 15:32:00|16371.7|16311.7|16374.7|16314.7|16374.7|16314.7|16371.7|16311.7|1
1650382330000|2022-04-19 15:32:10|16367.4|16327.4|16389.7|16349.7|16389.7|16349.7|16367.4|16327.4|0
1650382340000|2022-04-19 15:32:20|16399.2|16379.2|16426.7|16386.7|16426.7|16386.7|16399.2|16369.2|1
1650382350000|2022-04-19 15:32:30|16449.2|16389.2|16471.7|16451.7|16476.7|16451.7|16449.2|16389.2|5
1650382360000|2022-04-19 15:32:40|16476.7|16416.7|16444.5|16384.5|16476.7|16439.1|16444.5|16384.5|1
1650382370000|2022-04-19 15:32:50|16471.7|16451.7|16497|16477|16497|16477|16447|16387|4
1650382380000|2022-04-19 15:33:00|16434.4|16414.4|16447|16387|16447|16414.4|16434.4|16387|1
1650382390000|2022-04-19 15:33:10|16449.5|16389.5|16504.7|16444.7|16504.7|16444.7|16449.5|16389.5|3
1650382400000|2022-04-19 15:33:20|16509.5|16449.5|16517|16457|16527|16467|16509.5|16449.5|1
1650382410000|2022-04-19 15:33:30|16556.7|16516.7|16494.1|16434.1|16569.2|16516.7|16492|16432|1
1650382420000|2022-04-19 15:33:40|16514.2|16454.2|16539.2|16479.2|16539.2|16479.2|16514.2|16454.2|1
1650382440000|2022-04-19 15:34:00|16538.4|16478.4|16531.7|16471.7|16538.4|16478.4|16531.7|16471.7|0
1650382450000|2022-04-19 15:34:10|16529.5|16469.5|16529.5|16469.5|16529.5|16469.5|16529.5|16469.5|1
1650382470000|2022-04-19 15:34:30|16567.5|16507.5|16567.5|16507.5|16567.5|16507.5|16567.5|16507.5|0
1650382480000|2022-04-19 15:34:40|16544.5|16524.5|16555.3|16515.3|16555.3|16524.5|16544.5|16515.3|2
1650382490000|2022-04-19 15:34:50|16569.5|16549.5|16599.2|16539.2|16599.2|16549.5|16564.2|16524.2|2
1650382500000|2022-04-19 15:35:00|16608.2|16548.2|16609.5|16549.5|16609.5|16549.5|16608.2|16548.2|1
1650382510000|2022-04-19 15:35:10|16609.8|16549.8|16610|16550|16612.3|16552.3|16609.8|16549.8|1
1650382520000|2022-04-19 15:35:20|16611.1|16551.1|16620|16560|16624.5|16564.5|16611.1|16551.1|1
1650382530000|2022-04-19 15:35:30|16620.3|16560.3|16655.3|16595.3|16655.3|16595.3|16619.8|16559.8|0
1650382540000|2022-04-19 15:35:40|16659.8|16599.8|16659.8|16599.8|16659.8|16599.8|16659.8|16599.8|0
1650382550000|2022-04-19 15:35:50|16664.8|16604.8|16664.8|16604.8|16664.8|16604.8|16664.8|16604.8|1
1650382560000|2022-04-19 15:36:00|16664.5|16604.5|16664.5|16604.5|16664.5|16604.5|16664.5|16604.5|0
1650382580000|2022-04-19 15:36:20|16647.7|16627.7|16664.5|16604.5|16667.7|16627.7|16647.7|16604.5|0
1650382600000|2022-04-19 15:36:40|16662|16622|16662|16622|16662|16622|16662|16622|0
1650382610000|2022-04-19 15:36:50|16671.5|16631.5|16722|16662|16722|16662|16671.5|16631.5|1
1650382620000|2022-04-19 15:37:00|16666.1|16646.1|16690.3|16630.3|16690.3|16646.1|16666.1|16629.8|2
1650382630000|2022-04-19 15:37:10|16719.4|16659.4|16714.4|16654.4|16719.4|16659.4|16687.8|16627.8|1
1650382640000|2022-04-19 15:37:20|16711.9|16651.9|16689.5|16629.5|16711.9|16651.9|16689.5|16629.5|0
1650382650000|2022-04-19 15:37:30|16687.3|16627.3|16687.3|16627.3|16689.8|16629.8|16687.3|16627.3|0
1650382660000|2022-04-19 15:37:40|16687.5|16627.5|16682.3|16622.3|16689.8|16629.8|16682.3|16622.3|1
1650382680000|2022-04-19 15:38:00|16687.3|16627.3|16694.8|16634.8|16694.8|16634.8|16687.3|16627.3|1
1650382730000|2022-04-19 15:38:50|16682|16622|16679.5|16619.5|16682|16622|16679.5|16619.5|5
1650382740000|2022-04-19 15:39:00|16675.3|16615.3|16615.4|16555.4|16675.3|16615.3|16615.4|16555.4|2
1650382750000|2022-04-19 15:39:10|16615.2|16555.2|16613.7|16553.7|16615.2|16555.2|16613.7|16553.7|0
1650382760000|2022-04-19 15:39:20|16613.2|16553.2|16599.8|16539.8|16613.2|16553.2|16599.8|16539.8|1
1650382770000|2022-04-19 15:39:30|16602|16542|16637.3|16577.3|16637.3|16577.3|16599.8|16539.8|0
1650382780000|2022-04-19 15:39:40|16634.6|16574.6|16613.2|16553.2|16634.6|16574.6|16612.9|16552.9|0
1650382840000|2022-04-19 15:40:40|16614|16554|16614|16554|16614|16554|16614|16554|1
1650382850000|2022-04-19 15:40:50|16614.3|16554.3|16614.5|16554.5|16614.5|16554.5|16614.3|16554.3|0
1650382880000|2022-04-19 15:41:20|16626.8|16566.8|16626.8|16566.8|16626.8|16566.8|16626.8|16566.8|2
1650382890000|2022-04-19 15:41:30|16622.3|16582.3|16669.5|16629.5|16669.5|16629.5|16622.3|16582.3|0
1650382900000|2022-04-19 15:41:40|16654.5|16634.5|16654.5|16634.5|16654.5|16634.5|16654.5|16634.5|0
1650382910000|2022-04-19 15:41:50|16677.1|16617.1|16699.3|16659.3|16709.5|16659.3|16654.5|16617.1|1
1650382920000|2022-04-19 15:42:00|16654.5|16634.5|16689.3|16669.3|16689.3|16669.3|16654.5|16634.5|0
1650382930000|2022-04-19 15:42:10|16654.5|16634.5|16654.5|16634.5|16654.5|16634.5|16654.5|16634.5|0
1650383070000|2022-04-19 15:44:30|16672.2|16612.2|16624.3|16564.3|16672.2|16612.2|16624.3|16564.3|1
1650383080000|2022-04-19 15:44:40|16624|16564|16624|16564|16624|16564|16624|16564|0
1650383110000|2022-04-19 15:45:10|16624.3|16564.3|16624.3|16564.3|16624.3|16564.3|16624.3|16564.3|0
1650383120000|2022-04-19 15:45:20|16619.3|16559.3|16619.3|16559.3|16619.3|16559.3|16619.3|16559.3|1
1650383160000|2022-04-19 15:46:00|16617|16557|16614.5|16554.5|16617|16557|16614.5|16554.5|0
1650383260000|2022-04-19 15:47:40|||||||||1
1650383290000|2022-04-19 15:48:10|16613.8|16553.8|16606.8|16546.8|16613.8|16553.8|16606.8|16546.8|0
1650383300000|2022-04-19 15:48:20|16604.5|16544.5|16604.5|16544.5|16604.5|16544.5|16604.5|16544.5|0
1650383350000|2022-04-19 15:49:10|16604|16544|16577.7|16517.7|16604|16544|16577.7|16517.7|1
1650383360000|2022-04-19 15:49:20|16574.7|16514.7|16562.2|16502.2|16574.7|16514.7|16562.2|16502.2|0
1650383370000|2022-04-19 15:49:30|16560.3|16500.3|16545.2|16485.2|16560.3|16500.3|16544.7|16484.7|0
1650383380000|2022-04-19 15:49:40|16540.7|16480.7|16540.7|16480.7|16540.7|16480.7|16540.7|16480.7|0
1650383410000|2022-04-19 15:50:10|16522.6|16462.6|16508.2|16448.2|16522.6|16462.6|16508.2|16448.2|0
1650383470000|2022-04-19 15:51:10|16503.8|16443.8|16503.8|16443.8|16503.8|16443.8|16503.8|16443.8|0
1650383480000|2022-04-19 15:51:20|16501.9|16441.9|16488.2|16428.2|16501.9|16441.9|16488.2|16428.2|0
1650383490000|2022-04-19 15:51:30|16488|16428|16486.5|16426.5|16488|16428|16485.7|16425.7|1
1650383500000|2022-04-19 15:51:40|16526.8|16506.8|16517.6|16457.6|16569.8|16509.8|16517.6|16457.6|0
1650383510000|2022-04-19 15:51:50|16525.1|16465.1|16525.3|16465.3|16525.3|16465.3|16525.1|16465.1|0
1650383520000|2022-04-19 15:52:00|16525.6|16465.6|16532.8|16472.8|16532.8|16472.8|16525.3|16465.3|0
1650383540000|2022-04-19 15:52:20|16531.5|16471.5|16480.1|16420.1|16531.5|16471.5|16480.1|16420.1|1
1650383550000|2022-04-19 15:52:30|16477.8|16417.8|16477.8|16417.8|16477.8|16417.8|16477.8|16417.8|0
1650383570000|2022-04-19 15:52:50|16483.4|16423.4|16539.8|16479.8|16547.1|16487.1|16483.4|16423.4|1
1650383580000|2022-04-19 15:53:00|16534.8|16474.8|16512.9|16452.9|16534.8|16474.8|16512.3|16452.3|0
1650383590000|2022-04-19 15:53:10|16512.3|16452.3|16510.4|16450.4|16512.3|16452.3|16510.1|16450.1|0
1650383610000|2022-04-19 15:53:30|16442.3|16422.3|16514.8|16454.8|16534.8|16474.8|16442.3|16412.3|2
1650383620000|2022-04-19 15:53:40|16505.4|16445.4|16495.1|16435.1|16505.4|16445.4|16495.1|16435.1|0
1650383660000|2022-04-19 15:54:20|16452.3|16412.3|16452.3|16412.3|16452.3|16412.3|16452.3|16412.3|0
1650383670000|2022-04-19 15:54:30|16452.1|16412.1|16393.1|16353.1|16452.1|16412.1|16392.3|16352.3|7
1650383680000|2022-04-19 15:54:40|16401.7|16341.7|16412.3|16352.3|16412.3|16352.3|16362.9|16302.9|2
1650383690000|2022-04-19 15:54:50|16413.1|16353.1|16422.3|16362.3|16428.8|16368.8|16413.1|16353.1|0
1650383700000|2022-04-19 15:55:00|16422.9|16362.9|16434.8|16374.8|16439.8|16379.8|16419.8|16359.8|0
1650383720000|2022-04-19 15:55:20|16435.1|16375.1|16439.8|16379.8|16439.8|16379.8|16435.1|16375.1|0
1650383730000|2022-04-19 15:55:30|16440.1|16380.1|16489.8|16429.8|16489.8|16429.8|16440.1|16380.1|1
1650383740000|2022-04-19 15:55:40|16489|16429|16499.8|16439.8|16499.8|16439.8|16484.8|16424.8|0
1650383790000|2022-04-19 15:56:30|16514.8|16454.8|16514.8|16454.8|16514.8|16454.8|16514.8|16454.8|0
1650383800000|2022-04-19 15:56:40|16515.1|16455.1|16519.8|16459.8|16519.8|16459.8|16515.1|16455.1|0
1650383820000|2022-04-19 15:57:00|16519.3|16459.3|16497.3|16437.3|16519.3|16459.3|16497.3|16437.3|0
1650383830000|2022-04-19 15:57:10|16509.8|16449.8|16525.1|16465.1|16527.3|16467.3|16497.3|16437.3|0
1650383840000|2022-04-19 15:57:20|16517.9|16457.9|16515.1|16455.1|16517.9|16457.9|16515.1|16455.1|0
1650383850000|2022-04-19 15:57:30|16517.3|16457.3|16527.1|16467.1|16527.1|16467.1|16517.3|16457.3|0
1650383890000|2022-04-19 15:58:10|16527.6|16467.6|16532.1|16472.1|16532.1|16472.1|16527.6|16467.6|0
1650383960000|2022-04-19 15:59:20|16564.8|16504.8|16564.8|16504.8|16564.8|16504.8|16564.8|16504.8|0
1650383970000|2022-04-19 15:59:30|16564.9|16504.9|16564.9|16504.9|16564.9|16504.9|16564.9|16504.9|0
1650383990000|2022-04-19 15:59:50|16566.2|16506.2|16576.8|16516.8|16577.4|16517.4|16566.2|16506.2|0
1650384020000|2022-04-19 16:00:20|16583.5|16523.5|16597.1|16537.1|16597.1|16537.1|16583.5|16523.5|2
1650384030000|2022-04-19 16:00:30|16599.3|16539.3|16607.4|16547.4|16607.4|16547.4|16599.3|16539.3|2
1650384040000|2022-04-19 16:00:40|16607.9|16547.9|16614.9|16554.9|16614.9|16554.9|16607.9|16547.9|0
1650384060000|2022-04-19 16:01:00|16617.1|16557.1|16622.4|16562.4|16622.4|16562.4|16617.1|16557.1|0
1650384090000|2022-04-19 16:01:30|16624.6|16564.6|16619.4|16579.4|16624.6|16579.4|16619.4|16561.8|1
1650384100000|2022-04-19 16:01:40|16679.9|16639.9|16632.4|16572.4|16679.9|16639.9|16630.6|16572.4|2
1650384110000|2022-04-19 16:01:50|16622.9|16562.9|16624.9|16564.9|16624.9|16564.9|16622.4|16562.4|0
1650384120000|2022-04-19 16:02:00|16624.3|16564.3|16621.8|16561.8|16624.3|16564.3|16621.8|16561.8|0
1650384130000|2022-04-19 16:02:10|16621.3|16561.3|16624.3|16564.3|16624.3|16564.3|16616.8|16556.8|0
1650384150000|2022-04-19 16:02:30|16622.1|16562.1|16622.1|16562.1|16622.1|16562.1|16622.1|16562.1|0
1650384160000|2022-04-19 16:02:40|16621.8|16561.8|16621.8|16561.8|16621.8|16561.8|16621.8|16561.8|1
1650384320000|2022-04-19 16:05:20|16622.1|16562.1|16622.1|16562.1|16622.1|16562.1|16622.1|16562.1|0
1650384440000|2022-04-19 16:07:20|16619.6|16559.6|16619.6|16559.6|16619.6|16559.6|16619.6|16559.6|0
1650384570000|2022-04-19 16:09:30|16622.4|16562.4|16622.4|16562.4|16622.4|16562.4|16622.4|16562.4|1
1650384580000|2022-04-19 16:09:40|16624.6|16564.6|16624.6|16564.6|16624.6|16564.6|16624.6|16564.6|0
1650384600000|2022-04-19 16:10:00|16647.1|16587.1|16646.9|16586.9|16647.1|16587.1|16646.9|16586.9|5
1650384620000|2022-04-19 16:10:20|16646.6|16586.6|16634.4|16574.4|16646.6|16586.6|16634.4|16574.4|0
1650384630000|2022-04-19 16:10:30|16626.9|16566.9|16626.9|16566.9|16626.9|16566.9|16626.9|16566.9|0
1650384640000|2022-04-19 16:10:40|16627.1|16567.1|16596.9|16536.9|16629.4|16569.4|16596.9|16536.9|0
1650384650000|2022-04-19 16:10:50|16596.1|16536.1|16608.6|16548.6|16608.6|16548.6|16574.4|16529.4|0
1650384660000|2022-04-19 16:11:00|16609.6|16549.6|16609.6|16549.6|16609.6|16549.6|16609.6|16549.6|0
1650384690000|2022-04-19 16:11:30|16611.7|16551.7|16629.6|16569.6|16629.6|16569.6|16611.7|16551.7|0
1650384700000|2022-04-19 16:11:40|16629.9|16569.9|16629.9|16569.9|16629.9|16569.9|16629.9|16569.9|0
1650384740000|2022-04-19 16:12:20|16629.6|16569.6|16599.6|16539.6|16629.6|16569.6|16599.6|16539.6|0
1650384750000|2022-04-19 16:12:30|16597.1|16537.1|16592.7|16532.7|16597.1|16537.1|16592.7|16532.7|0
1650384770000|2022-04-19 16:12:50|16603.9|16543.9|16590.2|16530.2|16603.9|16543.9|16590.2|16530.2|4
1650384780000|2022-04-19 16:13:00|16565.2|16505.2|16565.2|16505.2|16565.2|16505.2|16565.2|16505.2|1
1650384800000|2022-04-19 16:13:20|16564.9|16504.9|16556.1|16496.1|16564.9|16504.9|16556.1|16496.1|0
1650384810000|2022-04-19 16:13:30|16556.6|16496.6|16556.6|16496.6|16556.6|16496.6|16556.6|16496.6|0
1650384840000|2022-04-19 16:14:00|16559.5|16499.5|16588.6|16528.6|16588.6|16528.6|16559.5|16499.5|0
1650384850000|2022-04-19 16:14:10|16556.6|16496.6|16556.6|16496.6|16556.6|16496.6|16556.6|16496.6|0
1650384860000|2022-04-19 16:14:20|16556.4|16496.4|16556.4|16496.4|16556.4|16496.4|16556.4|16496.4|0
1650384920000|2022-04-19 16:15:20|16556.6|16496.6|16556.4|16496.4|16556.6|16496.6|16556.4|16496.4|0
1650384970000|2022-04-19 16:16:10|16540.8|16520.8|16540.8|16520.8|16540.8|16520.8|16540.8|16520.8|0
1650384980000|2022-04-19 16:16:20|16563.2|16543.2|16581.9|16521.9|16581.9|16543.2|16563.2|16521.9|2
1650384990000|2022-04-19 16:16:30|16548.7|16488.7|16554.9|16494.9|16554.9|16494.9|16547.4|16487.4|0
1650385000000|2022-04-19 16:16:40|16561.9|16501.9|16554.9|16494.9|16561.9|16501.9|16552.4|16492.4|0
1650385140000|2022-04-19 16:19:00|16555.2|16495.2|16557.4|16497.4|16557.4|16497.4|16555.2|16495.2|0
1650385160000|2022-04-19 16:19:20|16557.2|16497.2|16554.9|16494.9|16557.2|16497.2|16554.9|16494.9|0
1650385250000|2022-04-19 16:20:50|16552.8|16492.8|16552.8|16492.8|16552.8|16492.8|16552.8|16492.8|0
1650385260000|2022-04-19 16:21:00|16530.5|16470.5|16530.5|16470.5|16530.5|16470.5|16530.5|16470.5|0
1650385290000|2022-04-19 16:21:30|16525.5|16465.5|16525.5|16465.5|16525.5|16465.5|16525.5|16465.5|1
1650385360000|2022-04-19 16:22:40|16502.1|16482.1|16481.9|16461.9|16502.1|16482.1|16481.9|16461.9|3
1650385370000|2022-04-19 16:22:50|16474.9|16454.9|16474.9|16454.9|16474.9|16454.9|16474.9|16454.9|1
1650385420000|2022-04-19 16:23:40|16499.9|16459.9|16499.9|16459.9|16499.9|16459.9|16499.9|16459.9|1
1650385510000|2022-04-19 16:25:10|16500|16460|16500|16460|16500|16460|16500|16460|0
1650385590000|2022-04-19 16:26:30|16510.5|16450.5|16510.5|16450.5|16510.5|16450.5|16510.5|16450.5|0
1650385600000|2022-04-19 16:26:40|||||||||1
1650385620000|2022-04-19 16:27:00|16522.5|16462.5|16522.5|16462.5|16522.5|16462.5|16522.5|16462.5|0
1650385670000|2022-04-19 16:27:50|16522.7|16462.7|16522.7|16462.7|16522.7|16462.7|16522.7|16462.7|0
1650385680000|2022-04-19 16:28:00|16525|16465|16530.2|16470.2|16530.2|16470.2|16525|16465|0
1650385710000|2022-04-19 16:28:30|16533|16473|16533|16473|16533|16473|16533|16473|0
1650385730000|2022-04-19 16:28:50|16533.2|16473.2|16535.5|16475.5|16535.5|16475.5|16533.2|16473.2|0
1650385790000|2022-04-19 16:29:50|16533|16473|16533|16473|16533|16473|16533|16473|0
1650385980000|2022-04-19 16:33:00|16528|16468|16528|16468|16528|16468|16528|16468|0
1650386000000|2022-04-19 16:33:20|16527.7|16467.7|16527.5|16467.5|16527.7|16467.7|16527.5|16467.5|0
1650386090000|2022-04-19 16:34:50|16529.7|16469.7|16529.7|16469.7|16529.7|16469.7|16529.7|16469.7|0
1650386360000|2022-04-19 16:39:20|16504.7|16464.7|16504.7|16464.7|16504.7|16464.7|16504.7|16464.7|0
1650386370000|2022-04-19 16:39:30|16504.5|16464.5|16502|16462|16504.5|16464.5|16502|16462|1
1650386850000|2022-04-19 16:47:30|16482.3|16462.3|16482.3|16462.3|16482.3|16462.3|16482.3|16462.3|0
1650386860000|2022-04-19 16:47:40|16482|16462|16482|16462|16482|16462|16482|16462|0
1650386910000|2022-04-19 16:48:30|16452.3|16412.3|16445|16405|16452.3|16412.3|16445|16405|13
1650386920000|2022-04-19 16:48:40|16445.6|16405.6|16445.6|16405.6|16445.6|16405.6|16445.6|16405.6|0
1650386940000|2022-04-19 16:49:00|16450|16410|16445|16425|16450|16425|16445|16410|0
1650386950000|2022-04-19 16:49:10|16480.3|16420.3|16480.3|16420.3|16480.3|16420.3|16480.3|16420.3|1
1650386960000|2022-04-19 16:49:20|16465|16425|16467.3|16407.3|16474.3|16440|16460|16407.3|4
1650386970000|2022-04-19 16:49:30|16465|16405|16458.1|16418.1|16465|16418.1|16457.5|16397.5|0
1650387010000|2022-04-19 16:50:10|||||||||1
1650387090000|2022-04-19 16:51:30|16440.1|16420.1|16445.1|16405.1|16449.5|16420.1|16440.1|16405.1|0
1650387100000|2022-04-19 16:51:40|16434.8|16414.8|16432.6|16412.6|16434.8|16414.8|16432.6|16412.6|7
1650387110000|2022-04-19 16:51:50|16435.1|16415.1|16427.6|16407.6|16435.1|16415.1|16427.6|16407.6|0
1650387120000|2022-04-19 16:52:00|16428.1|16408.1|16438.1|16418.1|16448.1|16428.1|16428.1|16408.1|4
1650387130000|2022-04-19 16:52:10|16462.6|16422.6|16467|16427|16467|16427|16462.6|16422.6|1
1650387140000|2022-04-19 16:52:20|16467.3|16427.3|16458.3|16418.3|16467.3|16427.3|16458.3|16418.3|1
1650387150000|2022-04-19 16:52:30|16467.6|16407.6|16467.8|16407.8|16470.1|16410.1|16467.6|16407.6|4
1650387190000|2022-04-19 16:53:10|16460.3|16420.3|16460.3|16420.3|16460.3|16420.3|16460.3|16420.3|0
1650387260000|2022-04-19 16:54:20|16465.3|16405.3|16465.3|16405.3|16465.3|16405.3|16465.3|16405.3|3
1650387270000|2022-04-19 16:54:30|16462.8|16402.8|16462.8|16402.8|16462.8|16402.8|16462.8|16402.8|0
1650387320000|2022-04-19 16:55:20|16463.1|16403.1|16463.1|16403.1|16463.1|16403.1|16463.1|16403.1|0
1650387400000|2022-04-19 16:56:40|16458.1|16398.1|16458.1|16398.1|16458.1|16398.1|16458.1|16398.1|0
1650387430000|2022-04-19 16:57:10|16460.6|16400.6|16460.3|16400.3|16460.6|16400.6|16460.3|16400.3|0
1650387440000|2022-04-19 16:57:20|16460.1|16400.1|16460.1|16400.1|16460.1|16400.1|16460.1|16400.1|0
1650387470000|2022-04-19 16:57:50|16460.3|16400.3|16460.3|16400.3|16460.3|16400.3|16460.3|16400.3|1
1650387480000|2022-04-19 16:58:00|16460.6|16400.6|16460.6|16400.6|16460.6|16400.6|16460.6|16400.6|0
1650387490000|2022-04-19 16:58:10|16460.3|16400.3|16460.3|16400.3|16460.3|16400.3|16460.3|16400.3|0
1650387510000|2022-04-19 16:58:30|16460.6|16400.6|16460.6|16400.6|16460.6|16400.6|16460.6|16400.6|0
1650387550000|2022-04-19 16:59:10|16460.3|16400.3|16460.3|16400.3|16460.3|16400.3|16460.3|16400.3|0
1650387610000|2022-04-19 17:00:10|16460.9|16400.9|16463.1|16403.1|16463.1|16403.1|16460.9|16400.9|0
1650388120000|2022-04-19 17:08:40|16477.9|16457.9|16475.6|16415.6|16495.5|16457.9|16473.1|16413.1|2
1650388160000|2022-04-19 17:09:20|16475.9|16415.9|16478.1|16418.1|16478.1|16418.1|16475.9|16415.9|0
1650388190000|2022-04-19 17:09:50|16480.6|16420.6|16488.4|16428.4|16488.4|16428.4|16480.6|16420.6|1
1650388200000|2022-04-19 17:10:00|16490.6|16430.6|16488.7|16428.7|16490.6|16430.6|16488.1|16428.1|0
1650388210000|2022-04-19 17:10:10|16493.1|16433.1|16495.6|16435.6|16495.6|16435.6|16493.1|16433.1|0
1650388230000|2022-04-19 17:10:30|16498.1|16438.1|16498.1|16438.1|16498.1|16438.1|16498.1|16438.1|0
1650388240000|2022-04-19 17:10:40|16498.4|16438.4|16500.6|16440.6|16500.6|16440.6|16498.4|16438.4|0
1650388250000|2022-04-19 17:10:50|16493.1|16453.1|16493.1|16453.1|16493.1|16453.1|16493.1|16453.1|0
1650388270000|2022-04-19 17:11:10|16493.4|16453.4|16495.6|16455.6|16495.6|16455.6|16493.4|16453.4|0
1650388290000|2022-04-19 17:11:30|16495.7|16455.7|16495.7|16455.7|16495.7|16455.7|16495.7|16455.7|0
1650388300000|2022-04-19 17:11:40|||||||||1
1650388360000|2022-04-19 17:12:40|16498.2|16458.2|16530.4|16470.4|16530.4|16470.4|16498.2|16458.2|0
1650388370000|2022-04-19 17:12:50|16532.9|16472.9|16535.4|16475.4|16535.4|16475.4|16532.9|16472.9|0
1650388380000|2022-04-19 17:13:00|16537.9|16477.9|16537.9|16477.9|16537.9|16477.9|16537.9|16477.9|0
1650388390000|2022-04-19 17:13:10|16538.2|16478.2|16540.4|16480.4|16540.4|16480.4|16538.2|16478.2|0
1650388400000|2022-04-19 17:13:20|16537.9|16477.9|16537.9|16477.9|16537.9|16477.9|16537.9|16477.9|0
1650388430000|2022-04-19 17:13:50|||||||||19
1650388450000|2022-04-19 17:14:10|||||||||22
1650388470000|2022-04-19 17:14:30|||||||||22
1650388520000|2022-04-19 17:15:20|16532.9|16512.9|16532.9|16512.9|16532.9|16512.9|16532.9|16512.9|0
1650388540000|2022-04-19 17:15:40|16542.9|16522.9|16542.9|16522.9|16542.9|16522.9|16542.9|16522.9|0
1650388550000|2022-04-19 17:15:50|16542.6|16522.6|16542.9|16522.9|16542.9|16522.9|16542.6|16522.6|2
1650388580000|2022-04-19 17:16:20|16543.2|16523.2|16543.2|16523.2|16543.2|16523.2|16543.2|16523.2|22
1650388750000|2022-04-19 17:19:10|16554.2|16514.2|16543.2|16523.2|16554.2|16524.2|16543.2|16514.2|1
1650388820000|2022-04-19 17:20:20|16605.2|16545.2|16543.2|16523.2|16605.2|16545.2|16543.2|16523.2|0
1650388920000|2022-04-19 17:22:00|16567.1|16507.1|16567.1|16507.1|16567.1|16507.1|16567.1|16507.1|0
1650388930000|2022-04-19 17:22:10|16605.2|16545.2|16605.2|16545.2|16605.2|16545.2|16605.2|16545.2|0
1650388940000|2022-04-19 17:22:20|16600.4|16540.4|16600.4|16540.4|16602.4|16542.4|16600.2|16540.2|1
1650388950000|2022-04-19 17:22:30|16600.7|16540.7|16600.4|16540.4|16605.7|16545.7|16600.4|16540.4|0
1650388960000|2022-04-19 17:22:40|16600.7|16540.7|16600.4|16540.4|16600.7|16540.7|16600.4|16540.4|0
1650388970000|2022-04-19 17:22:50|16600.7|16540.7|16600.7|16540.7|16600.7|16540.7|16600.7|16540.7|0
1650389050000|2022-04-19 17:24:10|16600.2|16540.2|16601|16541|16601|16541|16600.2|16540.2|1
1650389060000|2022-04-19 17:24:20|16600.7|16540.7|16600.7|16540.7|16600.7|16540.7|16600.7|16540.7|0
1650389100000|2022-04-19 17:25:00|16608.7|16548.7|16608.7|16548.7|16608.7|16548.7|16608.7|16548.7|0
1650389110000|2022-04-19 17:25:10|16610.7|16550.7|16610.4|16550.4|16610.7|16550.7|16610.4|16550.4|0
1650389230000|2022-04-19 17:27:10|16610.5|16550.5|16610.5|16550.5|16610.5|16550.5|16610.5|16550.5|0
1650389360000|2022-04-19 17:29:20|16610.7|16550.7|16610.7|16550.7|16610.7|16550.7|16610.7|16550.7|3
1650389440000|2022-04-19 17:30:40|16613|16553|16613|16553|16613|16553|16613|16553|0
1650389490000|2022-04-19 17:31:30|16613.2|16553.2|16613.2|16553.2|16613.2|16553.2|16613.2|16553.2|0
1650389710000|2022-04-19 17:35:10|16613.5|16553.5|16613.8|16553.8|16613.8|16553.8|16613.5|16553.5|0
1650389720000|2022-04-19 17:35:20|16637.7|16577.7|16637.7|16577.7|16637.7|16577.7|16637.7|16577.7|0
1650389770000|2022-04-19 17:36:10|16635.2|16575.2|16635.2|16575.2|16635.2|16575.2|16635.2|16575.2|0
1650389820000|2022-04-19 17:37:00|16642.2|16582.2|16639.7|16579.7|16642.2|16582.2|16635.2|16575.2|0
1650389830000|2022-04-19 17:37:10|16640.2|16580.2|16635.2|16575.2|16640.2|16580.2|16635.2|16575.2|0
1650389970000|2022-04-19 17:39:30|16635|16575|16634.7|16574.7|16635|16575|16634.7|16574.7|0
1650389990000|2022-04-19 17:39:50|16635|16575|16632.5|16572.5|16635|16575|16632.5|16572.5|0
1650390000000|2022-04-19 17:40:00|16630|16570|16630|16570|16630.2|16570.2|16630|16570|0
1650390080000|2022-04-19 17:41:20|16607.5|16567.5|16593.5|16553.5|16607.5|16567.5|16593.5|16553.5|2
1650390090000|2022-04-19 17:41:30|16592.7|16552.7|16573|16513|16592.7|16552.7|16567.7|16507.7|1
1650390100000|2022-04-19 17:41:40|16572.7|16512.7|16572.7|16512.7|16572.7|16512.7|16572.7|16512.7|0
1650390110000|2022-04-19 17:41:50|16573|16513|16575.2|16515.2|16575.2|16515.2|16573|16513|0
1650390120000|2022-04-19 17:42:00|16575.5|16515.5|16575.5|16515.5|16575.5|16515.5|16575.5|16515.5|0
1650390150000|2022-04-19 17:42:30|16575.8|16515.8|16573.3|16513.3|16578|16518|16573|16513|0
1650390160000|2022-04-19 17:42:40|16575.5|16515.5|16575.5|16515.5|16575.5|16515.5|16575.5|16515.5|0
1650390180000|2022-04-19 17:43:00|16580.3|16520.3|16582.8|16522.8|16583|16523|16580.3|16520.3|0
1650390230000|2022-04-19 17:43:50|16585.3|16525.3|16585.3|16525.3|16585.3|16525.3|16585.3|16525.3|0
1650390390000|2022-04-19 17:46:30|16580.8|16520.8|16545.5|16505.5|16580.8|16520.8|16545.5|16505.5|2
1650390400000|2022-04-19 17:46:40|16545|16505|16538|16478|16545|16505|16528.5|16477.8|0
1650390410000|2022-04-19 17:46:50|16540.5|16480.5|16538|16478|16540.5|16480.5|16538|16478|0
1650390470000|2022-04-19 17:47:50|16537.8|16477.8|16535|16475|16537.8|16477.8|16535|16475|0
1650390480000|2022-04-19 17:48:00|16532.5|16472.5|16532.5|16472.5|16532.5|16472.5|16532.5|16472.5|0
1650390490000|2022-04-19 17:48:10|16517.5|16477.5|16515|16475|16517.5|16477.5|16515|16475|0
1650390500000|2022-04-19 17:48:20|16515.3|16475.3|16515.3|16475.3|16515.3|16475.3|16515.3|16475.3|0
1650390520000|2022-04-19 17:48:40|16504.5|16484.5|16495.5|16475.5|16504.5|16484.5|16495.5|16475.5|0
1650390530000|2022-04-19 17:48:50|16495.3|16475.3|16495.3|16475.3|16495.3|16475.3|16495.3|16475.3|1
1650390540000|2022-04-19 17:49:00|16470.8|16450.8|16460.5|16420.5|16473|16450.8|16460.5|16413|6
1650390550000|2022-04-19 17:49:10|16469.5|16409.5|16445.5|16405.5|16469.5|16422.6|16442.6|16403|2
1650390560000|2022-04-19 17:49:20|16445.8|16405.8|16445.8|16405.8|16445.8|16405.8|16445.8|16405.8|2
1650390570000|2022-04-19 17:49:30|16445.5|16405.5|16445.5|16405.5|16445.5|16405.5|16445.5|16405.5|0
1650390600000|2022-04-19 17:50:00|16445.8|16405.8|16445.8|16405.8|16445.8|16405.8|16445.8|16405.8|3
1650390630000|2022-04-19 17:50:30|16448|16408|16406.3|16386.3|16448|16408|16406.3|16378.9|5
1650390650000|2022-04-19 17:50:50|16392.5|16372.5|16402.3|16362.3|16402.3|16372.5|16392.5|16362.3|7
1650390660000|2022-04-19 17:51:00|16399.8|16359.8|16399.8|16359.8|16399.8|16359.8|16399.8|16359.8|0
1650390670000|2022-04-19 17:51:10|16363.6|16303.6|16363.6|16303.6|16363.6|16303.6|16363.3|16303.3|2
1650390680000|2022-04-19 17:51:20|16355.3|16315.3|16353|16313|16355.3|16315.3|16353|16313|0
1650390690000|2022-04-19 17:51:30|16363.8|16303.8|16350.5|16310.5|16363.8|16313.3|16350.5|16303.6|1
1650390700000|2022-04-19 17:51:40|16348|16308|16348|16308|16348|16308|16348|16308|0
1650390750000|2022-04-19 17:52:30|16346.1|16306.1|16348.3|16308.3|16348.6|16308.6|16346.1|16306.1|5
1650390760000|2022-04-19 17:52:40|16348|16308|16348|16308|16348|16308|16348|16308|0
1650390780000|2022-04-19 17:53:00|16347.8|16307.8|16334|16314|16347.8|16314|16334|16307.8|0
1650390790000|2022-04-19 17:53:10|16320.6|16300.6|16317.8|16297.8|16320.6|16300.6|16317.8|16297.8|1
1650390810000|2022-04-19 17:53:30|16315.6|16295.6|16315.6|16295.6|16315.6|16295.6|16315.6|16295.6|0
1650390820000|2022-04-19 17:53:40|16315.8|16295.8|16310.8|16290.8|16315.8|16295.8|16310.6|16290.6|2
1650390830000|2022-04-19 17:53:50|16315.3|16295.3|16340.6|16300.6|16340.6|16300.6|16315.3|16295.3|2
1650390840000|2022-04-19 17:54:00|16340.8|16300.8|16345.6|16305.6|16345.6|16305.6|16340.8|16300.8|0
1650390850000|2022-04-19 17:54:10|16348.1|16308.1|16388.1|16328.1|16388.1|16335.6|16348.1|16308.1|2
1650390870000|2022-04-19 17:54:30|16385.8|16325.8|16375.6|16335.6|16385.8|16335.6|16375.6|16325.8|0
1650390880000|2022-04-19 17:54:40|16377.8|16337.8|16377.5|16337.5|16387.3|16337.8|16377.5|16327.3|0
1650390890000|2022-04-19 17:54:50|16375|16335|16364.5|16324.5|16375|16339.8|16359.8|16324.5|1
1650390900000|2022-04-19 17:55:00|16355.6|16315.6|16355.6|16315.6|16355.6|16315.6|16355.6|16315.6|0
1650390950000|2022-04-19 17:55:50|16355.3|16315.3|16327.5|16307.5|16355.3|16315.3|16327.5|16307.5|0
1650390960000|2022-04-19 17:56:00|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|16328.1|16308.1|1
1650390970000|2022-04-19 17:56:10|16338.1|16298.1|16348.4|16288.4|16348.4|16308.3|16328.3|16288.4|1
1650390980000|2022-04-19 17:56:20|16375.6|16315.6|16357.5|16317.5|16377.8|16317.8|16357.5|16307.8|0
1650390990000|2022-04-19 17:56:30|16355.3|16315.3|16355.3|16315.3|16355.3|16315.3|16355.3|16315.3|0
1650391010000|2022-04-19 17:56:50|16360.3|16320.3|16360.3|16320.3|16360.3|16320.3|16360.3|16320.3|0
1650391030000|2022-04-19 17:57:10|16358.1|16318.1|16358.1|16318.1|16358.1|16318.1|16358.1|16318.1|3
1650391070000|2022-04-19 17:57:50|16355.8|16315.8|16355.6|16315.6|16355.8|16315.8|16355.6|16315.6|1
1650391080000|2022-04-19 17:58:00|16368.1|16308.1|16355.6|16315.6|16368.1|16317.8|16355.6|16308.1|0
1650391090000|2022-04-19 17:58:10|16362.3|16322.3|16362.3|16322.3|16362.3|16322.3|16362.3|16322.3|0
1650391140000|2022-04-19 17:59:00|16351.1|16311.1|16350.6|16310.6|16351.1|16311.1|16350.6|16310.6|2
1650391160000|2022-04-19 17:59:20|16348.1|16308.1|16348.1|16308.1|16348.1|16308.1|16348.1|16308.1|0
1650391240000|2022-04-19 18:00:40|16336.3|16316.3|16320.6|16300.6|16336.3|16316.3|16320.6|16300.6|1
1650391250000|2022-04-19 18:00:50|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|16321.4|16301.4|3
1650391280000|2022-04-19 18:01:20|16318.9|16298.9|16318.9|16298.9|16318.9|16298.9|16318.9|16298.9|2
1650391290000|2022-04-19 18:01:30|16321.4|16301.4|16321.1|16301.1|16321.4|16301.4|16321.1|16301.1|0
1650391300000|2022-04-19 18:01:40|16318.9|16298.9|16318.9|16298.9|16318.9|16298.9|16318.9|16298.9|0
1650391360000|2022-04-19 18:02:40|16319.1|16299.1|16321.4|16301.4|16321.4|16301.4|16319.1|16299.1|0
1650391370000|2022-04-19 18:02:50|16321.1|16301.1|16345.6|16305.6|16345.6|16305.6|16321.1|16301.1|3
1650391380000|2022-04-19 18:03:00|16333.1|16313.1|16330.6|16310.6|16333.1|16313.1|16330.6|16310.6|0
1650391400000|2022-04-19 18:03:20|16338.1|16298.1|16338.1|16298.1|16338.1|16298.1|16338.1|16298.1|16
1650391430000|2022-04-19 18:03:50|16347.1|16307.1|16347.1|16307.1|16347.1|16307.1|16347.1|16307.1|12
1650391460000|2022-04-19 18:04:20|16336.8|16316.8|16336.8|16316.8|16336.8|16316.8|16336.8|16316.8|0
1650391470000|2022-04-19 18:04:30|16334.6|16314.6|16334.6|16314.6|16334.6|16314.6|16334.6|16314.6|0
1650391500000|2022-04-19 18:05:00|16334.3|16314.3|16332.1|16312.1|16334.3|16314.3|16332.1|16312.1|0
1650391510000|2022-04-19 18:05:10|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|0
1650391520000|2022-04-19 18:05:20|16332.1|16312.1|16332.1|16312.1|16332.1|16312.1|16332.1|16312.1|0
1650391630000|2022-04-19 18:07:10|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|0
1650391640000|2022-04-19 18:07:20|16332.1|16312.1|16332.3|16312.3|16332.3|16312.3|16332.1|16312.1|0
1650391650000|2022-04-19 18:07:30|16329.8|16309.8|16329.8|16309.8|16329.8|16309.8|16329.8|16309.8|0
1650391660000|2022-04-19 18:07:40|16329.6|16309.6|16318.4|16298.4|16329.6|16309.6|16318.4|16298.4|1
1650391670000|2022-04-19 18:07:50|16327.6|16307.6|16315.6|16295.6|16327.6|16307.6|16315.6|16295.6|3
1650391680000|2022-04-19 18:08:00|16297.8|16277.8|16273.1|16233.1|16297.8|16277.8|16273.1|16233.1|13
1650391690000|2022-04-19 18:08:10|16270.6|16230.6|16283.1|16243.1|16295.3|16270.9|16270.6|16230.6|3
1650391700000|2022-04-19 18:08:20|16287.6|16267.6|16290.1|16270.1|16290.1|16270.1|16287.6|16267.6|0
1650391710000|2022-04-19 18:08:30|16296.8|16276.8|16307.6|16267.6|16307.6|16276.8|16296.8|16267.6|3
1650391740000|2022-04-19 18:09:00|16309.8|16269.8|16309.8|16269.8|16309.8|16279.3|16299.3|16269.8|0
1650391750000|2022-04-19 18:09:10|16310.4|16290.4|16310.4|16290.4|16310.4|16290.4|16310.4|16290.4|0
1650391760000|2022-04-19 18:09:20|16310.9|16290.9|16315.6|16295.6|16315.6|16295.6|16310.9|16290.9|2
1650391780000|2022-04-19 18:09:40|16315.4|16295.4|16315.4|16275.4|16333.8|16295.4|16315.1|16264.8|4
1650391790000|2022-04-19 18:09:50|16324.8|16264.8|16327.3|16267.3|16327.3|16275.6|16315.1|16264.8|0
1650391800000|2022-04-19 18:10:00|16317.6|16277.6|16317.9|16277.9|16317.9|16277.9|16317.6|16277.6|0
1650391840000|2022-04-19 18:10:40|16327.3|16267.3|16307.3|16267.3|16327.3|16276.8|16307.3|16267.3|0
1650391860000|2022-04-19 18:11:00|16307.6|16267.6|16310.1|16270.1|16310.1|16270.1|16307.6|16267.6|0
1650391870000|2022-04-19 18:11:10|16309.8|16269.8|16307.3|16267.3|16309.8|16269.8|16307.3|16267.3|0
1650391880000|2022-04-19 18:11:20|16307.6|16267.6|16309.8|16269.8|16309.8|16269.8|16307.6|16267.6|0
1650391890000|2022-04-19 18:11:30|16307.6|16267.6|16307.6|16267.6|16307.6|16267.6|16307.6|16267.6|1
1650391900000|2022-04-19 18:11:40|16305.1|16265.1|16295.9|16275.9|16305.1|16275.9|16295.9|16265.1|0
1650391910000|2022-04-19 18:11:50|16304.8|16284.8|16307.3|16287.3|16307.3|16287.3|16304.8|16284.8|0
1650391920000|2022-04-19 18:12:00|16309.8|16289.8|16309.8|16289.8|16309.8|16289.8|16309.8|16289.8|0
1650391960000|2022-04-19 18:12:40|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|0
1650391990000|2022-04-19 18:13:10|16327.4|16307.4|16334.9|16314.9|16334.9|16314.9|16327.4|16307.4|5
1650392010000|2022-04-19 18:13:30|16335.1|16315.1|16352.4|16332.4|16352.4|16332.4|16335.1|16315.1|2
1650392020000|2022-04-19 18:13:40|16365.9|16325.9|16365.6|16345.6|16365.9|16345.6|16365.6|16325.9|2
1650392030000|2022-04-19 18:13:50|16372.6|16352.6|16372.4|16352.4|16372.6|16352.6|16372.4|16352.4|0
1650392040000|2022-04-19 18:14:00|16372.6|16352.6|16372.4|16352.4|16372.6|16352.6|16372.4|16352.4|1
1650392050000|2022-04-19 18:14:10|16367.9|16347.9|16367.9|16347.9|16367.9|16347.9|16367.9|16347.9|1
1650392090000|2022-04-19 18:14:50|16356.7|16336.7|16355.4|16315.4|16375.4|16336.7|16355.4|16307.9|2
1650392100000|2022-04-19 18:15:00|16353.1|16313.1|16349.9|16289.9|16357.4|16313.1|16349.9|16289.9|2
1650392110000|2022-04-19 18:15:10|16338.8|16298.8|16334.9|16314.9|16338.8|16314.9|16322.6|16290.1|0
1650392120000|2022-04-19 18:15:20|16339.9|16319.9|16344.9|16324.9|16344.9|16324.9|16339.9|16319.9|2
1650392130000|2022-04-19 18:15:30|16365.1|16325.1|16365.1|16325.1|16365.1|16325.1|16365.1|16325.1|3
1650392140000|2022-04-19 18:15:40|16364.9|16324.9|16359.9|16339.9|16365.1|16339.9|16359.9|16324.9|0
1650392150000|2022-04-19 18:15:50|16360.4|16340.4|16364.9|16344.9|16364.9|16344.9|16360.4|16340.4|0
1650392160000|2022-04-19 18:16:00|16369.9|16349.9|16369.9|16349.9|16369.9|16349.9|16369.9|16349.9|0
1650392170000|2022-04-19 18:16:10|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|2
1650392200000|2022-04-19 18:16:40|16370.4|16350.4|16363.4|16323.4|16370.4|16350.4|16363.4|16323.4|1
1650392210000|2022-04-19 18:16:50|16373.1|16313.1|16360.6|16320.6|16373.1|16320.6|16360.6|16313.1|0
1650392220000|2022-04-19 18:17:00|16360.4|16320.4|16357.9|16317.9|16360.4|16320.4|16357.9|16317.9|0
1650392230000|2022-04-19 18:17:10|16350.6|16310.6|16337.9|16317.9|16350.6|16317.9|16337.9|16310.4|0
1650392260000|2022-04-19 18:17:40|16333.4|16313.4|16338.1|16298.1|16342.9|16313.4|16333.4|16298.1|0
1650392270000|2022-04-19 18:17:50|16327.4|16307.4|16322.9|16302.9|16327.4|16307.4|16322.9|16302.9|0
1650392310000|2022-04-19 18:18:30|16320.6|16300.6|16335.4|16315.4|16335.4|16315.4|16320.6|16300.6|3
1650392320000|2022-04-19 18:18:40|16333.1|16313.1|16325.6|16305.6|16333.1|16313.1|16325.6|16305.6|0
1650392340000|2022-04-19 18:19:00|16325.4|16305.4|16323.2|16303.2|16325.4|16305.4|16323.2|16303.2|0
1650392350000|2022-04-19 18:19:10|16320.7|16300.7|16318.2|16298.2|16320.7|16300.7|16318.2|16298.2|0
1650392360000|2022-04-19 18:19:20|16313.2|16293.2|16300.7|16280.7|16318.2|16293.2|16298.4|16275.7|2
1650392370000|2022-04-19 18:19:30|16310.7|16290.7|16365.7|16305.7|16372.9|16312.9|16310.7|16276.3|5
1650392380000|2022-04-19 18:19:40|16365.9|16305.9|16365.7|16305.7|16368.2|16308.2|16365.1|16305.1|0
1650392390000|2022-04-19 18:19:50|16374.6|16314.6|16433.2|16373.2|16438.2|16378.2|16374.6|16314.6|3
1650412800000|2022-04-20 00:00:00|16501.4|16441.4|16501.4|16441.4|16501.4|16441.4|16501.4|16441.4|0
1650412810000|2022-04-20 00:00:10|16501.2|16441.2|16500.7|16440.7|16501.2|16441.2|16500.7|16440.7|0
1650412860000|2022-04-20 00:01:00|16412.7|16352.7|16415.7|16355.7|16415.7|16355.7|16412.7|16352.7|3
1650412870000|2022-04-20 00:01:10|16423.2|16363.2|16430.7|16370.7|16430.7|16370.7|16423.2|16363.2|0
1650412950000|2022-04-20 00:02:30|16427.7|16367.7|16427.5|16367.5|16427.7|16367.7|16427.5|16367.5|0
1650412960000|2022-04-20 00:02:40|16427.2|16367.2|16427.2|16367.2|16427.2|16367.2|16427.2|16367.2|0
1650412970000|2022-04-20 00:02:50|16427.5|16367.5|16427.5|16367.5|16427.5|16367.5|16427.5|16367.5|0
1650413180000|2022-04-20 00:06:20|16434.7|16374.7|16440|16380|16440|16380|16434.7|16374.7|0
1650413200000|2022-04-20 00:06:40|16435|16375|16442.5|16382.5|16442.5|16382.5|16435|16375|0
1650413220000|2022-04-20 00:07:00|16444.7|16384.7|16444.7|16384.7|16444.7|16384.7|16444.7|16384.7|0
1650413390000|2022-04-20 00:09:50|16445.7|16385.7|16455|16395|16455|16395|16445.7|16385.7|0
1650413400000|2022-04-20 00:10:00|16457.2|16397.2|16457.5|16397.5|16457.5|16397.5|16457.2|16397.2|0
1650414240000|2022-04-20 00:24:00|16457.6|16397.6|16457.6|16397.6|16457.6|16397.6|16457.6|16397.6|0
1650414540000|2022-04-20 00:29:00|16458.1|16398.1|16462.6|16402.6|16462.6|16402.6|16458.1|16398.1|0
1650415810000|2022-04-20 00:50:10|16462.7|16402.7|16462.7|16402.7|16462.7|16402.7|16462.7|16402.7|0
1650415920000|2022-04-20 00:52:00|16414.4|16354.4|16414.4|16354.4|16414.4|16354.4|16414.4|16354.4|0
1650415990000|2022-04-20 00:53:10|16464.7|16404.7|16492.2|16432.2|16492.2|16432.2|16464.7|16404.7|0
1650416000000|2022-04-20 00:53:20|16489.9|16429.9|16489.7|16429.7|16489.9|16429.9|16489.7|16429.7|0
1650416010000|2022-04-20 00:53:30|16494.4|16434.4|16489.7|16429.7|16499.7|16439.7|16489.7|16429.7|0
1650416070000|2022-04-20 00:54:30|16488.9|16428.9|16484.7|16424.7|16488.9|16428.9|16482.2|16422.2|0
1650416130000|2022-04-20 00:55:30|16442.2|16382.2|16442.2|16382.2|16442.2|16382.2|16442.2|16382.2|0
1650416180000|2022-04-20 00:56:20|16439.9|16379.9|16439.7|16379.7|16439.9|16379.9|16439.7|16379.7|0
1650416560000|2022-04-20 01:02:40|16440|16380|16440|16380|16440|16380|16440|16380|2
1650416580000|2022-04-20 01:03:00|16442.2|16382.2|16442.5|16382.5|16442.5|16382.5|16442.2|16382.2|0
1650416590000|2022-04-20 01:03:10|16444.7|16384.7|16444.7|16384.7|16444.7|16384.7|16444.7|16384.7|0
1650417060000|2022-04-20 01:11:00|16449.5|16389.5|16449.5|16389.5|16449.5|16389.5|16449.5|16389.5|0
1650417180000|2022-04-20 01:13:00|16492.2|16432.2|16492.2|16432.2|16492.2|16432.2|16492.2|16432.2|1
1650417190000|2022-04-20 01:13:10|16494.7|16434.7|16494.7|16434.7|16494.7|16434.7|16494.7|16434.7|0
1650417210000|2022-04-20 01:13:30|16494.5|16434.5|16492.2|16432.2|16494.5|16434.5|16492.2|16432.2|0
1650417220000|2022-04-20 01:13:40|16482.5|16422.5|16482.2|16422.2|16482.5|16422.5|16482.2|16422.2|0
1650417230000|2022-04-20 01:13:50|16479.5|16419.5|16474.7|16414.7|16479.5|16419.5|16474.7|16414.7|0
1650417280000|2022-04-20 01:14:40|16474.8|16414.8|16474.8|16414.8|16474.8|16414.8|16474.8|16414.8|0
1650417290000|2022-04-20 01:14:50|16474.5|16414.5|16472.3|16412.3|16474.5|16414.5|16472.3|16412.3|0
1650417550000|2022-04-20 01:19:10|16474.8|16414.8|16474.8|16414.8|16474.8|16414.8|16474.8|16414.8|0
1650417710000|2022-04-20 01:21:50|16477|16417|16487.3|16427.3|16494.8|16434.8|16477|16417|0
1650418010000|2022-04-20 01:26:50|16532.4|16472.4|16504.8|16444.8|16532.4|16472.4|16504.8|16444.8|2
1650418040000|2022-04-20 01:27:20|16503.8|16443.8|16494.8|16434.8|16503.8|16443.8|16494.8|16434.8|0
1650418160000|2022-04-20 01:29:20|16539.6|16499.6|16539.6|16499.6|16539.6|16499.6|16539.6|16499.6|0
1650418170000|2022-04-20 01:29:30|16539.8|16499.8|16494.8|16434.8|16539.8|16499.8|16492.5|16434.8|1
1650418240000|2022-04-20 01:30:40|16495.1|16435.1|16497.3|16437.3|16497.3|16437.3|16495.1|16435.1|0
1650418260000|2022-04-20 01:31:00|16494.8|16434.8|16497.3|16437.3|16497.3|16437.3|16494.8|16434.8|0
1650418270000|2022-04-20 01:31:10|16497.6|16437.6|16499.8|16439.8|16499.8|16439.8|16497.3|16437.3|0
1650418840000|2022-04-20 01:40:40|16499.9|16439.9|16497.4|16437.4|16499.9|16439.9|16497.4|16437.4|0
1650419200000|2022-04-20 01:46:40|16499.6|16439.6|16499.6|16439.6|16499.6|16439.6|16499.6|16439.6|0
1650419390000|2022-04-20 01:49:50|16499.4|16439.4|16497.1|16437.1|16499.4|16439.4|16497.1|16437.1|0
1650419520000|2022-04-20 01:52:00|16497.9|16437.9|16498.1|16438.1|16498.1|16438.1|16497.9|16437.9|0
1650419530000|2022-04-20 01:52:10|16504.9|16444.9|16504.9|16444.9|16504.9|16444.9|16504.9|16444.9|0
1650419700000|2022-04-20 01:55:00|16503.9|16443.9|16497.2|16437.2|16503.9|16443.9|16497.2|16437.2|0
1650419780000|2022-04-20 01:56:20|16497.4|16437.4|16497.4|16437.4|16497.4|16437.4|16497.4|16437.4|0
1650419930000|2022-04-20 01:58:50|16499.9|16439.9|16499.9|16439.9|16499.9|16439.9|16499.9|16439.9|0
1650461400000|2022-04-20 13:30:00|16514.9|16454.9|16494.9|16434.9|16514.9|16454.9|16494.9|16434.9|5
1650461410000|2022-04-20 13:30:10|16494.4|16434.4|16480.1|16420.1|16494.4|16434.4|16480.1|16420.1|2
1650461430000|2022-04-20 13:30:30|16479.9|16419.9|16477.8|16417.8|16479.9|16419.9|16477.8|16417.8|0
1650461440000|2022-04-20 13:30:40|16477.6|16417.6|16453.3|16433.3|16477.6|16433.3|16453.3|16417.6|1
1650461450000|2022-04-20 13:30:50|16419|16379|16434.9|16374.9|16449.9|16389.9|16419|16364.1|2
1650461460000|2022-04-20 13:31:00|16437.1|16377.1|16437.6|16377.6|16437.6|16389.2|16429.2|16377.1|2
1650461470000|2022-04-20 13:31:10|16437.1|16377.1|16432.6|16372.6|16437.1|16377.1|16432.6|16372.6|0
1650461480000|2022-04-20 13:31:20|16432.4|16372.4|16432.4|16372.4|16432.4|16372.4|16432.4|16372.4|0
1650461490000|2022-04-20 13:31:30||16412.4||16412.4||16412.4||16412.4|0
1650461500000|2022-04-20 13:31:40|16432.8|16412.8|16438|16418|16438|16418|16432.8|16412.8|2
1650461510000|2022-04-20 13:31:50|16455.5|16415.5|16492.6|16432.6|16492.6|16432.6|16455.5|16405.5|0
1650461520000|2022-04-20 13:32:00|16494.9|16434.9|16494.9|16434.9|16494.9|16434.9|16494.9|16434.9|0
1650461530000|2022-04-20 13:32:10|16502.4|16442.4|16502.4|16442.4|16502.4|16442.4|16502.4|16442.4|2
1650461540000|2022-04-20 13:32:20|||||||||1
1650461570000|2022-04-20 13:32:50|16504.9|16444.9|16504.9|16444.9|16504.9|16444.9|16504.9|16444.9|0
1650461580000|2022-04-20 13:33:00|16507.4|16447.4|16507.4|16447.4|16507.4|16447.4|16507.4|16447.4|0
1650461600000|2022-04-20 13:33:20|16492.4|16452.4|16495.1|16475.1|16495.1|16475.1|16492.4|16452.4|0
1650461610000|2022-04-20 13:33:30|16497.4|16477.4|16502.6|16482.6|16502.6|16482.6|16497.4|16477.4|1
1650461630000|2022-04-20 13:33:50|16503|16483|16532.4|16512.4|16532.4|16512.4|16503|16483|2
1650461640000|2022-04-20 13:34:00|16537.4|16517.4|16537.4|16517.4|16537.6|16517.6|16537.4|16517.4|2
1650461650000|2022-04-20 13:34:10|16542.4|16522.4|16542.4|16522.4|16542.4|16522.4|16537.4|16517.4|1
1650461660000|2022-04-20 13:34:20|16549.9|16529.9|16554.6|16494.6|16559.9|16539.9|16542.8|16492.4|7
1650461670000|2022-04-20 13:34:30|16552.4|16492.4|16539.7|16479.7|16552.4|16502.1|16539.4|16479.4|1
1650461680000|2022-04-20 13:34:40|16520.1|16500.1|16542.6|16482.6|16567|16507|16520.1|16477.6|2
1650461710000|2022-04-20 13:35:10|16544.9|16484.9|16429.7|16409.7|16544.9|16484.9|16429.7|16392.6|6
1650461720000|2022-04-20 13:35:20|16402.4|16382.4|16432.6|16372.6|16445.3|16385.3|16396|16356|3
1650461730000|2022-04-20 13:35:30|16455.1|16395.1|16473.3|16413.3|16473.3|16413.3|16450.6|16390.6|0
1650461740000|2022-04-20 13:35:40|16475.8|16415.8|16475.8|16415.8|16475.8|16415.8|16475.8|16415.8|0
1650461900000|2022-04-20 13:38:20|||||||||1
1650461940000|2022-04-20 13:39:00|16475.6|16415.6|16492.4|16432.4|16492.4|16432.4|16475.6|16415.6|0
1650461950000|2022-04-20 13:39:10|16491.5|16431.5|16480.1|16420.1|16491.5|16431.5|16480.1|16420.1|0
1650462050000|2022-04-20 13:40:50|||||||||1
1650462060000|2022-04-20 13:41:00|16482.4|16422.4|16482.4|16422.4|16482.4|16422.4|16482.4|16422.4|0
1650462090000|2022-04-20 13:41:30|16477.4|16417.4|16477.4|16417.4|16477.4|16417.4|16477.4|16417.4|0
1650462120000|2022-04-20 13:42:00|16474.9|16414.9|16474.9|16414.9|16474.9|16414.9|16474.9|16414.9|0
1650462200000|2022-04-20 13:43:20|16464.7|16424.7|16462.4|16422.4|16464.7|16424.7|16462.4|16422.4|0
1650462210000|2022-04-20 13:43:30|16472.2|16412.2|16432.4|16372.4|16472.2|16417.2|16432.4|16372.4|1
1650462220000|2022-04-20 13:43:40|16432.2|16372.2|16429.7|16369.7|16432.2|16372.2|16429.7|16369.7|2
1650462230000|2022-04-20 13:43:50|16419.5|16379.5|16424.9|16384.9|16424.9|16384.9|16419.5|16379.5|1
1650462250000|2022-04-20 13:44:10|16425.1|16385.1|16464.9|16404.9|16474|16414|16425.1|16380.1|3
1650462260000|2022-04-20 13:44:20|16467.2|16407.2|16454.9|16394.9|16467.2|16407.2|16454.9|16394.9|0
1650462270000|2022-04-20 13:44:30|16444.5|16384.5|16439.9|16379.9|16444.5|16384.5|16439.9|16379.9|2
1650462280000|2022-04-20 13:44:40|16432.2|16372.2|16394.7|16374.7|16432.2|16374.7|16394.7|16372.2|2
1650462290000|2022-04-20 13:44:50|16402.2|16382.2|16402.4|16382.4|16402.4|16382.4|16402.2|16382.2|0
1650462360000|2022-04-20 13:46:00|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|1
1650462410000|2022-04-20 13:46:50|||||||||1
1650462440000|2022-04-20 13:47:20|16375.1|16355.1|16424.9|16364.9|16429.7|16369.7|16375.1|16355.1|2
1650462450000|2022-04-20 13:47:30|16424.7|16364.7|16419.7|16359.7|16424.7|16364.7|16419.7|16359.7|0
1650462480000|2022-04-20 13:48:00|16417.4|16357.4|16417.4|16357.4|16417.4|16357.4|16417.4|16357.4|0
1650462490000|2022-04-20 13:48:10|16417.2|16357.2|16412.4|16352.4|16417.2|16357.2|16412.4|16352.4|2
1650462500000|2022-04-20 13:48:20|16412.2|16352.2|16392.4|16352.4|16412.2|16352.4|16387.4|16347.4|4
1650462510000|2022-04-20 13:48:30|16389.9|16349.9|16367.2|16327.2|16389.9|16349.9|16367.2|16327.2|3
1650462520000|2022-04-20 13:48:40|16367.4|16327.4|16359.7|16319.7|16369.9|16329.9|16359.7|16319.7|1
1650462530000|2022-04-20 13:48:50|16359.9|16319.9|16359.9|16319.9|16359.9|16319.9|16359.9|16319.9|3
1650462540000|2022-04-20 13:49:00|16359.7|16319.7|16357|16317|16359.7|16319.7|16357|16317|0
1650462550000|2022-04-20 13:49:10|16354.7|16314.7|16357.2|16317.2|16357.2|16317.2|16354.7|16314.7|0
1650462560000|2022-04-20 13:49:20|16354.7|16314.7|16342.2|16322.2|16354.7|16324.5|16342|16314.7|1
1650462590000|2022-04-20 13:49:50|16394.9|16334.9|16394.9|16334.9|16394.9|16334.9|16394.9|16334.9|4
1650462600000|2022-04-20 13:50:00|16395.4|16335.4|16394.9|16334.9|16399.9|16347.4|16385.2|16332.4|1
1650462640000|2022-04-20 13:50:40|16385.2|16345.2|16387.4|16347.4|16387.4|16347.4|16385.2|16345.2|0
1650462650000|2022-04-20 13:50:50|16387.7|16347.7|16389.9|16349.9|16389.9|16349.9|16387.7|16347.7|0
1650462660000|2022-04-20 13:51:00|16392.4|16352.4|16452.2|16392.2|16452.2|16392.2|16392.4|16352.4|1
1650462670000|2022-04-20 13:51:10|16452.4|16392.4|16464.9|16404.9|16464.9|16404.9|16452.4|16392.4|0
1650462710000|2022-04-20 13:51:50|16464.7|16404.7|16464.9|16404.9|16464.9|16404.9|16462.4|16402.4|0
1650462720000|2022-04-20 13:52:00|16462.4|16402.4|16459.9|16399.9|16462.4|16402.4|16459.9|16399.9|0
1650462730000|2022-04-20 13:52:10|16459.7|16399.7|16459.7|16399.7|16459.7|16399.7|16459.7|16399.7|0
1650462740000|2022-04-20 13:52:20|16459.5|16399.5|16437.2|16397.2|16459.5|16403.8|16437.2|16394.5|1
1650462850000|2022-04-20 13:54:10|16437|16397|16437|16397|16437|16397|16437|16397|0
1650462900000|2022-04-20 13:55:00|16436.8|16396.8|16395.2|16335.2|16436.8|16396.8|16390|16330|1
1650462910000|2022-04-20 13:55:10|16389.2|16349.2|16425|16365|16427.5|16373.8|16389.2|16349.2|2
1650462920000|2022-04-20 13:55:20|16424.7|16364.7|16415|16375|16424.7|16375|16412.7|16362.5|1
1650462930000|2022-04-20 13:55:30|16415.2|16375.2|16417.5|16377.5|16417.5|16377.5|16415.2|16375.2|0
1650462970000|2022-04-20 13:56:10|16417.2|16377.2|16417.5|16377.5|16417.5|16377.5|16415|16375|0
1650462980000|2022-04-20 13:56:20|16406.6|16386.6|16397.5|16377.5|16406.6|16386.6|16397.5|16377.5|0
1650463000000|2022-04-20 13:56:40|16408.8|16388.8|16419.7|16379.7|16419.7|16388.8|16408.8|16379.7|2
1650463030000|2022-04-20 13:57:10|16447.5|16387.5|16460|16400|16460|16400|16447.2|16387.2|2
1650463040000|2022-04-20 13:57:20|16462.2|16402.2|16462.2|16402.2|16462.2|16402.2|16462.2|16402.2|0
1650463070000|2022-04-20 13:57:50|||||||||1
1650463100000|2022-04-20 13:58:20|16462|16402|16459.7|16399.7|16462|16402|16459.7|16399.7|0
1650463120000|2022-04-20 13:58:40|16427.5|16387.5|16427.5|16387.5|16427.5|16387.5|16427.5|16387.5|0
1650463200000|2022-04-20 14:00:00|16430|16370|16412.5|16352.5|16430|16370|16412.5|16352.5|3
1650463210000|2022-04-20 14:00:10|16399.8|16359.8|16399.8|16359.8|16399.8|16359.8|16399.8|16359.8|0
1650463230000|2022-04-20 14:00:30|16399.5|16359.5|16399.5|16359.5|16399.5|16359.5|16399.5|16359.5|0
1650463240000|2022-04-20 14:00:40|16397.3|16357.3|16402.3|16342.3|16402.3|16357.3|16397|16342.3|0
1650463250000|2022-04-20 14:00:50|16392|16352|16392|16352|16392|16352|16392|16352|1
1650463260000|2022-04-20 14:01:00|16389.8|16349.8|16400|16340|16400|16349.8|16389.8|16340|0
1650463270000|2022-04-20 14:01:10|16378.9|16358.9|16409.8|16349.8|16410|16358.9|16378.9|16329.5|0
1650463310000|2022-04-20 14:01:50|16410|16350|16412.5|16352.5|16412.5|16352.5|16410|16350|0
1650463340000|2022-04-20 14:02:20|16412.3|16352.3|16407.5|16347.5|16412.3|16352.3|16407.5|16347.5|0
1650463410000|2022-04-20 14:03:30|16386.4|16366.4|16386.4|16366.4|16386.4|16366.4|16386.4|16366.4|0
1650463420000|2022-04-20 14:03:40|16375|16355|16375|16355|16375|16355|16375|16355|0
1650463430000|2022-04-20 14:03:50|||||||||1
1650463480000|2022-04-20 14:04:40|16400.9|16340.9|16404.8|16364.8|16410|16364.8|16399.8|16340.9|1
1650463490000|2022-04-20 14:04:50|16404.5|16364.5|16393.2|16353.2|16409.3|16364.5|16393.2|16349.3|1
1650463500000|2022-04-20 14:05:00|16402.3|16362.3|16402.3|16362.3|16402.3|16362.3|16402.3|16362.3|0
1650463550000|2022-04-20 14:05:50|16391.6|16371.6|16391.6|16371.6|16391.6|16371.6|16391.6|16371.6|0
1650463560000|2022-04-20 14:06:00|16382.5|16362.5|16382.5|16362.5|16382.5|16362.5|16382.5|16362.5|0
1650463610000|2022-04-20 14:06:50|||||||||1
1650463620000|2022-04-20 14:07:00|16392.7|16352.7|16399.6|16359.6|16399.6|16359.6|16392.7|16352.7|1
1650463630000|2022-04-20 14:07:10|16399.8|16359.8|16399.8|16359.8|16399.8|16359.8|16399.8|16359.8|0
1650463640000|2022-04-20 14:07:20|||||||||3
1650463690000|2022-04-20 14:08:10|16394.8|16354.8|16394.8|16354.8|16394.8|16364.1|16384.1|16354.1|1
1650463740000|2022-04-20 14:09:00|16414.8|16394.8|16414.8|16394.8|16414.8|16394.8|16414.8|16394.8|5
1650463760000|2022-04-20 14:09:20|||||||||1
1650463830000|2022-04-20 14:10:30|16414.3|16394.3|16407.5|16387.5|16414.3|16394.3|16407.5|16387.5|0
1650463860000|2022-04-20 14:11:00|||||||||1
1650463890000|2022-04-20 14:11:30|16409.8|16389.8|16409.8|16389.8|16409.8|16389.8|16409.8|16389.8|0
1650463940000|2022-04-20 14:12:20|||||||||1
1650463950000|2022-04-20 14:12:30|16410.2|16390.2|16432.3|16392.3|16432.3|16392.3|16410.2|16390.2|3
1650463960000|2022-04-20 14:12:40|16434.8|16394.8|16434.8|16394.8|16434.8|16394.8|16434.8|16394.8|0
1650464010000|2022-04-20 14:13:30|||||||||25
1650464050000|2022-04-20 14:14:10|16432.3|16392.3|16432.3|16392.3|16432.3|16392.3|16432.3|16392.3|0
1650464090000|2022-04-20 14:14:50|16429.8|16389.8|16429.8|16389.8|16429.8|16389.8|16429.8|16389.8|0
1650464120000|2022-04-20 14:15:20|16410|16390|16410|16390|16410|16390|16410|16390|1
1650464130000|2022-04-20 14:15:30|||||||||30
1650464140000|2022-04-20 14:15:40|16429.8|16389.8|16429.8|16389.8|16429.8|16389.8|16429.8|16389.8|1
1650464210000|2022-04-20 14:16:50|||||||||1
1650464260000|2022-04-20 14:17:40|16419.1|16399.1|16419.8|16399.8|16419.8|16399.8|16419.1|16399.1|0
1650464270000|2022-04-20 14:17:50|16410|16390|16410|16390|16410|16390|16410|16390|1
1650464330000|2022-04-20 14:18:50|16412.3|16392.3|16412.1|16392.1|16412.3|16392.3|16412.1|16392.1|2
1650464400000|2022-04-20 14:20:00|16411.9|16391.9|16407.3|16387.3|16411.9|16391.9|16407.3|16387.3|0
1650464450000|2022-04-20 14:20:50|||||||||1
1650464470000|2022-04-20 14:21:10|16416.4|16376.4|16409.6|16369.6|16416.4|16376.4|16409.6|16369.6|0
1650464480000|2022-04-20 14:21:20|16407.1|16367.1|16407.1|16367.1|16407.1|16367.1|16407.1|16367.1|0
1650464490000|2022-04-20 14:21:30|16406.9|16366.9|16404.6|16364.6|16406.9|16366.9|16404.6|16364.6|0
1650464500000|2022-04-20 14:21:40|16404.8|16364.8|16404.8|16364.8|16404.8|16364.8|16404.8|16364.8|0
1650464510000|2022-04-20 14:21:50|16404.6|16364.6|16404.6|16364.6|16404.6|16364.6|16404.6|16364.6|0
1650464520000|2022-04-20 14:22:00|16404.8|16364.8|16404.8|16364.8|16404.8|16364.8|16404.8|16364.8|0
1650464530000|2022-04-20 14:22:10|16404.6|16364.6|16404.8|16364.8|16404.8|16364.8|16404.6|16364.6|0
1650464540000|2022-04-20 14:22:20|16394.2|16374.2|16387.3|16367.3|16394.2|16374.2|16387.3|16367.3|0
1650464550000|2022-04-20 14:22:30|16407.1|16367.1|16407.1|16367.1|16407.1|16367.1|16407.1|16367.1|1
1650464590000|2022-04-20 14:23:10|||||||||24
1650464620000|2022-04-20 14:23:40||16387.1||16387.1||16387.1||16387.1|0
1650464690000|2022-04-20 14:24:50|16404.8|16384.8|16404.8|16384.8|16404.8|16384.8|16404.8|16384.8|0
1650464740000|2022-04-20 14:25:40|16404.9|16384.9|16404.9|16384.9|16404.9|16384.9|16404.9|16384.9|0
1650464760000|2022-04-20 14:26:00|16407.1|16387.1|16407.1|16387.1|16407.1|16387.1|16407.1|16387.1|0
1650464780000|2022-04-20 14:26:20|||||||||1
1650464830000|2022-04-20 14:27:10|16404.9|16384.9|16404.9|16384.9|16404.9|16384.9|16404.9|16384.9|0
1650464960000|2022-04-20 14:29:20|16402.4|16382.4|16402.4|16382.4|16402.4|16382.4|16402.4|16382.4|1
1650464970000|2022-04-20 14:29:30|16401.9|16381.9|16392.6|16372.6|16401.9|16381.9|16392.6|16372.6|2
1650464990000|2022-04-20 14:29:50|16394.9|16374.9|16392.6|16372.6|16394.9|16374.9|16392.6|16372.6|1
1650465010000|2022-04-20 14:30:10|||||||||3
1650465040000|2022-04-20 14:30:40|16394.9|16374.9|16394.9|16374.9|16394.9|16374.9|16394.9|16374.9|0
1650465060000|2022-04-20 14:31:00|16392.6|16372.6|16424.9|16384.9|16429.4|16389.9|16392.6|16372.4|10
1650465100000|2022-04-20 14:31:40|16464.9|16404.9|16467.4|16407.4|16467.4|16407.4|16464.9|16404.9|6
1650465110000|2022-04-20 14:31:50|16467.8|16407.8|16452.4|16412.4|16472.4|16412.4|16447.4|16407.4|0
1650465120000|2022-04-20 14:32:00|16420.1|16400.1|16439.9|16419.9|16452.4|16422.4|16420.1|16400.1|2
1650465140000|2022-04-20 14:32:20|16450.1|16410.1|16452.4|16412.4|16452.4|16424.9|16442.4|16410.1|1
1650465190000|2022-04-20 14:33:10|16450.1|16410.1|16450.1|16410.1|16450.1|16410.1|16450.1|16410.1|0
1650465250000|2022-04-20 14:34:10|16439.4|16419.4|16439.4|16419.4|16439.4|16419.4|16439.4|16419.4|0
1650465260000|2022-04-20 14:34:20|16432.6|16412.6|16452.4|16412.4|16452.4|16412.6|16432.6|16412.4|1
1650465280000|2022-04-20 14:34:40|16450.1|16410.1|16452.4|16412.4|16452.4|16412.4|16450.1|16410.1|0
1650465320000|2022-04-20 14:35:20|||||||||1
1650465330000|2022-04-20 14:35:30|16443.1|16423.1|16443.1|16423.1|16443.1|16423.1|16443.1|16423.1|0
1650465340000|2022-04-20 14:35:40|16465.8|16425.8|16472.4|16432.4|16474.9|16434.9|16465.8|16425.8|5
1650465350000|2022-04-20 14:35:50|16474.9|16434.9|16474.9|16434.9|16474.9|16434.9|16474.9|16434.9|0
1650465360000|2022-04-20 14:36:00|16472.4|16432.4|16474.9|16434.9|16474.9|16434.9|16472.4|16432.4|0
1650465370000|2022-04-20 14:36:10|16477.2|16437.2|16477.2|16437.2|16477.2|16437.2|16477.2|16437.2|0
1650465470000|2022-04-20 14:37:50|||||||||1
1650465480000|2022-04-20 14:38:00|16479.5|16439.5|16484.7|16444.7|16504.9|16444.9|16479.5|16439.5|5
1650465590000|2022-04-20 14:39:50|||||||||20
1650465650000|2022-04-20 14:40:50|||||||||1
1650465680000|2022-04-20 14:41:20|16464.9|16444.9|16464.9|16444.9|16464.9|16444.9|16464.9|16444.9|0
1650465690000|2022-04-20 14:41:30|16465.1|16445.1|16465.1|16445.1|16465.1|16445.1|16465.1|16445.1|0
1650465750000|2022-04-20 14:42:30|16467.4|16447.4|16467.4|16447.4|16467.4|16447.4|16467.4|16447.4|0
1650465770000|2022-04-20 14:42:50|16467.2|16447.2|16467.2|16447.2|16467.2|16447.2|16467.2|16447.2|0
1650465820000|2022-04-20 14:43:40|16462.4|16442.4|16462.6|16442.6|16462.6|16442.6|16462.4|16442.4|0
1650465830000|2022-04-20 14:43:50|16462.4|16442.4|16462.4|16442.4|16462.4|16442.4|16462.4|16442.4|1
1650465890000|2022-04-20 14:44:50|16464.7|16444.7|16464.7|16444.7|16464.7|16444.7|16464.7|16444.7|0
1650465960000|2022-04-20 14:46:00|16464.5|16444.5|16459.9|16439.9|16464.5|16444.5|16459.9|16439.9|0
1650465980000|2022-04-20 14:46:20|||||||||1
1650466030000|2022-04-20 14:47:10|16454.7|16434.7|16455.4|16435.4|16455.4|16435.4|16454.7|16434.7|0
1650466050000|2022-04-20 14:47:30|16462.2|16442.2|16462.2|16442.2|16462.2|16442.2|16462.2|16442.2|0
1650466110000|2022-04-20 14:48:30|16459.9|16439.9|16459.9|16439.9|16459.9|16439.9|16459.9|16439.9|0
1650466140000|2022-04-20 14:49:00|16459.3|16439.3|16459.9|16439.9|16459.9|16439.9|16459.3|16439.3|0
1650466160000|2022-04-20 14:49:20|||||||||1
1650466180000|2022-04-20 14:49:40|16452.4|16432.4|16462.2|16442.2|16462.2|16442.2|16452.4|16432.4|0
1650466250000|2022-04-20 14:50:50|16459.9|16439.9|16459.9|16439.9|16459.9|16439.9|16459.9|16439.9|0
1650466290000|2022-04-20 14:51:30|16460|16440|16460|16440|16460|16440|16460|16440|0
1650466320000|2022-04-20 14:52:00|16452.5|16432.5|16452.5|16432.5|16452.5|16432.5|16452.5|16432.5|0
1650466340000|2022-04-20 14:52:20|||||||||1
1650466380000|2022-04-20 14:53:00|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|0
1650466390000|2022-04-20 14:53:10|16447.5|16427.5|16447.5|16427.5|16447.5|16427.5|16447.5|16427.5|0
1650466420000|2022-04-20 14:53:40|16454.7|16434.7|16452.2|16432.2|16454.7|16434.7|16452.2|16432.2|2
1650466440000|2022-04-20 14:54:00|16504.7|16444.7|16504.7|16444.7|16504.7|16444.7|16504.7|16444.7|1
1650466450000|2022-04-20 14:54:10|16482.2|16442.2|16479.7|16439.7|16482.2|16442.2|16479.7|16439.7|0
1650466480000|2022-04-20 14:54:40|16480|16440|16480|16440|16480|16440|16480|16440|0
1650466490000|2022-04-20 14:54:50|16479.5|16439.5|16477.2|16437.2|16479.5|16439.5|16477.2|16437.2|1
1650466520000|2022-04-20 14:55:20|16477.5|16437.5|16477.5|16437.5|16477.5|16437.5|16477.5|16437.5|0
1650466530000|2022-04-20 14:55:30|16460|16440|16460|16440|16460|16440|16460|16440|0
1650466600000|2022-04-20 14:56:40|16462.2|16442.2|16462.2|16442.2|16462.2|16442.2|16462.2|16442.2|0
1650466630000|2022-04-20 14:57:10|16462.3|16442.3|16462.3|16442.3|16462.3|16442.3|16462.3|16442.3|0
1650466670000|2022-04-20 14:57:50|16457.5|16437.5|16457.5|16437.5|16457.5|16437.5|16457.5|16437.5|2
1650466740000|2022-04-20 14:59:00|16452.5|16432.5|16452.5|16432.5|16452.5|16432.5|16452.5|16432.5|0
1650466820000|2022-04-20 15:00:20|16445.2|16425.2|16445.2|16425.2|16445.2|16425.2|16445.2|16425.2|0
1650466850000|2022-04-20 15:00:50|||||||||1
1650466860000|2022-04-20 15:01:00|16445|16425|16445|16425|16445|16425|16445|16425|2
1650466890000|2022-04-20 15:01:30|16454.8|16414.8|16450.2|16410.2|16454.8|16414.8|16450.2|16410.2|0
1650466960000|2022-04-20 15:02:40|16442.9|16422.9|16437.9|16417.9|16442.9|16422.9|16437.9|16417.9|0
1650467020000|2022-04-20 15:03:40|16437.5|16417.5|16437.5|16417.5|16437.5|16417.5|16437.5|16417.5|1
1650467030000|2022-04-20 15:03:50|16435.2|16415.2|16435.2|16415.2|16435.2|16415.2|16435.2|16415.2|2
1650467100000|2022-04-20 15:05:00|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|0
1650467110000|2022-04-20 15:05:10|||||||||1
1650467170000|2022-04-20 15:06:10|16429.8|16409.8|16430|16390|16430|16409.8|16427.5|16390|1
1650467180000|2022-04-20 15:06:20|||||||||1
1650467240000|2022-04-20 15:07:20|16405.7|16385.7|16415.2|16355.2|16424.3|16385.7|16405.7|16355.2|0
1650467250000|2022-04-20 15:07:30|16400|16360|16380.2|16360.2|16400|16360.2|16380.2|16360|0
1650467280000|2022-04-20 15:08:00|16400|16360|16394.8|16354.8|16400|16360|16392.3|16352.3|8
1650467290000|2022-04-20 15:08:10|16395|16355|16379.8|16359.8|16397.3|16362.1|16379.8|16352.3|0
1650467300000|2022-04-20 15:08:20|16390|16350|16379.8|16359.8|16390|16359.8|16379.8|16350|0
1650467320000|2022-04-20 15:08:40|16380|16360|16380|16360|16380|16360|16380|16360|0
1650467350000|2022-04-20 15:09:10|16382.3|16362.3|16382.3|16362.3|16382.3|16362.3|16382.3|16362.3|0
1650467360000|2022-04-20 15:09:20|||||||||2
1650467380000|2022-04-20 15:09:40|16382.1|16362.1|16377.5|16357.5|16382.1|16362.1|16377.5|16357.5|0
1650467450000|2022-04-20 15:10:50|16384.8|16344.8|16384.8|16344.8|16384.8|16344.8|16384.8|16344.8|0
1650467480000|2022-04-20 15:11:20|16377.3|16357.3|16375|16355|16377.3|16357.3|16375|16355|0
1650467510000|2022-04-20 15:11:50|16377.5|16357.5|16377.5|16357.5|16377.5|16357.5|16377.5|16357.5|0
1650467520000|2022-04-20 15:12:00|16375|16355|16375|16355|16375|16355|16375|16355|0
1650467530000|2022-04-20 15:12:10|16370|16350|16370|16350|16370|16350|16370|16350|0
1650467540000|2022-04-20 15:12:20|||||||||1
1650467570000|2022-04-20 15:12:50|16370.3|16350.3|16370.3|16350.3|16370.3|16350.3|16370.3|16350.3|0
1650467600000|2022-04-20 15:13:20|16372.5|16352.5|16372.5|16352.5|16372.5|16352.5|16372.5|16352.5|0
1650467610000|2022-04-20 15:13:30|16383.9|16363.9|16395|16355|16422.5|16371.2|16383.9|16355|4
1650467640000|2022-04-20 15:14:00|16406.6|16346.6|16395|16355|16413.7|16373.7|16395|16346.6|0
1650467650000|2022-04-20 15:14:10|16397.5|16357.5|16397.5|16357.5|16397.5|16357.5|16397.5|16357.5|0
1650467690000|2022-04-20 15:14:50|||||||||1
1650467700000|2022-04-20 15:15:00|16422.5|16362.5|16422.5|16362.5|16422.5|16362.5|16422.5|16362.5|0
1650467710000|2022-04-20 15:15:10|16411.2|16371.2|16395|16355|16411.2|16371.2|16395|16355|0
1650467740000|2022-04-20 15:15:40|16406.6|16346.6|16422.5|16362.5|16422.5|16362.5|16406.6|16346.6|0
1650467750000|2022-04-20 15:15:50|16397.5|16357.5|16397.5|16357.5|16397.5|16357.5|16397.5|16357.5|0
1650467780000|2022-04-20 15:16:20|16395|16355|16395|16355|16395|16355|16395|16355|0
1650467800000|2022-04-20 15:16:40|16395.3|16355.3|16395.3|16355.3|16395.3|16355.3|16395.3|16355.3|0
1650467810000|2022-04-20 15:16:50|16386.7|16366.7|16422.6|16362.6|16422.6|16366.7|16386.7|16362.6|0
1650467820000|2022-04-20 15:17:00|16397.6|16357.6|16395.1|16355.1|16397.6|16357.6|16395.1|16355.1|0
1650467850000|2022-04-20 15:17:30|16397.8|16357.8|16397.6|16357.6|16422.6|16362.6|16397.6|16357.6|0
1650467870000|2022-04-20 15:17:50|||||||||2
1650467880000|2022-04-20 15:18:00|16397.3|16357.3|16395.1|16355.1|16397.3|16357.3|16395.1|16355.1|0
1650467900000|2022-04-20 15:18:20|16395.3|16355.3|16395.3|16355.3|16395.3|16355.3|16395.3|16355.3|0
1650467910000|2022-04-20 15:18:30|16395.1|16355.1|16395.1|16355.1|16395.1|16355.1|16395.1|16355.1|0
1650467950000|2022-04-20 15:19:10|16384.4|16364.4|16384.4|16364.4|16384.4|16364.4|16384.4|16364.4|0
1650467970000|2022-04-20 15:19:30|16375.3|16355.3|16375.3|16355.3|16375.3|16355.3|16375.3|16355.3|1
1650467990000|2022-04-20 15:19:50|16375.1|16355.1|16375.1|16355.1|16375.1|16355.1|16375.1|16355.1|0
1650468020000|2022-04-20 15:20:20|16384.8|16344.8|16384.8|16344.8|16384.8|16344.8|16384.8|16344.8|0
1650468050000|2022-04-20 15:20:50|||||||||1
1650468090000|2022-04-20 15:21:30|16367.6|16347.6|16367.6|16347.6|16367.6|16347.6|16367.6|16347.6|0
1650468160000|2022-04-20 15:22:40|16369.9|16349.9|16369.9|16349.9|16369.9|16349.9|16369.9|16349.9|0
1650468200000|2022-04-20 15:23:20|||||||||1
1650468220000|2022-04-20 15:23:40|16370.5|16350.5|16422.6|16362.6|16422.6|16362.6|16370.5|16350.5|3
1650468230000|2022-04-20 15:23:50|16411|16371|16411|16371|16411|16371|16411|16371|0
1650468240000|2022-04-20 15:24:00|16395.1|16355.1|16395.1|16355.1|16395.1|16355.1|16395.1|16355.1|1
1650468260000|2022-04-20 15:24:20|16422.6|16362.6|16395.1|16355.1|16422.6|16362.6|16395.1|16355.1|0
1650468310000|2022-04-20 15:25:10|16384.9|16364.9|16389.9|16349.9|16389.9|16364.9|16384.9|16349.9|1
1650468320000|2022-04-20 15:25:20|16390.1|16350.1|16390.1|16350.1|16390.1|16350.1|16390.1|16350.1|0
1650468380000|2022-04-20 15:26:20|16379.4|16359.4|16370.3|16350.3|16379.4|16359.4|16370.3|16350.3|2
1650468390000|2022-04-20 15:26:30|16372.8|16352.8|16370.3|16350.3|16372.8|16352.8|16370.3|16350.3|2
1650468400000|2022-04-20 15:26:40|16372.8|16352.8|16372.8|16352.8|16372.8|16352.8|16372.8|16352.8|0
1650468450000|2022-04-20 15:27:30|16370.3|16350.3|16370.1|16350.1|16375.1|16355.1|16370.1|16350.1|3
1650468470000|2022-04-20 15:27:50|16361.3|16321.3|16370.3|16310.3|16370.3|16321.3|16347.6|16307.6|12
1650468480000|2022-04-20 15:28:00|16370.1|16310.1|16370.1|16310.1|16370.1|16310.1|16370.1|16310.1|0
1650468500000|2022-04-20 15:28:20|16360.3|16320.3|16360.3|16320.3|16360.3|16320.3|16360.3|16320.3|0
1650468510000|2022-04-20 15:28:30|16362.6|16322.6|16342.6|16322.6|16362.6|16322.6|16342.6|16312.8|0
1650468520000|2022-04-20 15:28:40|16335.3|16315.3|16335.3|16315.3|16335.3|16315.3|16335.3|16315.3|0
1650468550000|2022-04-20 15:29:10|16337.6|16317.6|16337.6|16317.6|16337.6|16317.6|16337.6|16317.6|0
1650468560000|2022-04-20 15:29:20|16402.6|16342.6|16407.4|16347.4|16410.1|16350.1|16402.6|16342.6|4
1650468570000|2022-04-20 15:29:30|||||||||1
1650468600000|2022-04-20 15:30:00|16400.5|16340.5|16400.3|16340.3|16400.5|16340.5|16400.3|16340.3|0
1650468610000|2022-04-20 15:30:10|16397.8|16337.8|16385.3|16325.3|16397.8|16337.8|16385.3|16325.3|0
1650468620000|2022-04-20 15:30:20|16385.1|16325.1|16402.6|16342.6|16402.6|16342.6|16382.8|16322.8|0
1650468630000|2022-04-20 15:30:30|16401.1|16341.1|16385.1|16325.1|16401.1|16341.1|16385.1|16325.1|1
1650468670000|2022-04-20 15:31:10|16374.2|16334.2|16362.6|16322.6|16374.2|16334.2|16362.6|16322.6|0
1650468710000|2022-04-20 15:31:50|16394.5|16354.5|16367.6|16327.6|16394.5|16354.5|16367.6|16327.6|6
1650468720000|2022-04-20 15:32:00|16370.1|16330.1|16367.6|16327.6|16370.1|16335.1|16355.1|16327.6|0
1650468740000|2022-04-20 15:32:20|16367.4|16327.4|16365.1|16325.1|16367.4|16327.4|16365.1|16325.1|1
1650468800000|2022-04-20 15:33:20|16345.3|16325.3|16345.3|16325.3|16345.3|16325.3|16345.3|16325.3|28
1650468850000|2022-04-20 15:34:10|16347.6|16327.6|16345.1|16325.1|16347.6|16327.6|16345.1|16325.1|0
1650468860000|2022-04-20 15:34:20|16342.6|16322.6|16345.1|16325.1|16345.1|16325.1|16342.6|16322.6|0
1650468870000|2022-04-20 15:34:30|||||||||1
1650468890000|2022-04-20 15:34:50|||||||||1
1650468910000|2022-04-20 15:35:10|||||||||1
1650468950000|2022-04-20 15:35:50|16352|16332|16385.1|16325.1|16385.1|16332|16352|16325.1|2
1650468960000|2022-04-20 15:36:00|16374.5|16334.5|16367.6|16327.6|16374.5|16334.5|16367.6|16327.6|0
1650468970000|2022-04-20 15:36:10|16367.8|16327.8|16370.1|16330.1|16370.1|16330.1|16367.8|16327.8|0
1650468980000|2022-04-20 15:36:20|16367.8|16327.8|16370.1|16330.1|16370.1|16330.1|16365.3|16325.3|0
1650469070000|2022-04-20 15:37:50|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|1
1650469080000|2022-04-20 15:38:00|16345.4|16325.4|16345.4|16325.4|16345.4|16325.4|16345.4|16325.4|1
1650469090000|2022-04-20 15:38:10|16365.6|16345.6|16372.6|16332.6|16387.6|16345.6|16365.6|16327.6|0
1650469230000|2022-04-20 15:40:30|16372.4|16332.4|16359.5|16339.5|16372.4|16339.5|16359.5|16330.1|0
1650469240000|2022-04-20 15:40:40|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|0
1650469250000|2022-04-20 15:40:50|||||||||1
1650469290000|2022-04-20 15:41:30|16347.9|16327.9|16347.6|16327.6|16347.9|16327.9|16347.6|16327.6|0
1650469300000|2022-04-20 15:41:40|16347.9|16327.9|16350.1|16330.1|16350.1|16330.1|16347.9|16327.9|0
1650469320000|2022-04-20 15:42:00|||||||||1
1650469350000|2022-04-20 15:42:30|16350.2|16330.2|16350.2|16330.2|16350.2|16330.2|16350.2|16330.2|0
1650469370000|2022-04-20 15:42:50|16342.9|16322.9|16342.9|16322.9|16342.9|16322.9|16342.9|16322.9|0
1650469400000|2022-04-20 15:43:20|||||||||1
1650469410000|2022-04-20 15:43:30|16349.7|16329.7|16370.2|16330.2|16370.2|16330.2|16349.7|16329.7|5
1650469420000|2022-04-20 15:43:40|16367.7|16327.7|16367.7|16327.7|16367.7|16327.7|16367.7|16327.7|0
1650469460000|2022-04-20 15:44:20|16367.9|16327.9|16370.2|16330.2|16370.2|16330.2|16367.9|16327.9|0
1650469510000|2022-04-20 15:45:10|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|0
1650469520000|2022-04-20 15:45:20|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|16347.7|16327.7|0
1650469530000|2022-04-20 15:45:30|16347.7|16327.7|16347.9|16327.9|16347.9|16327.9|16347.7|16327.7|1
1650469580000|2022-04-20 15:46:20|16357.4|16317.4|16357.4|16317.4|16357.4|16317.4|16357.4|16317.4|2
1650469590000|2022-04-20 15:46:30|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|0
1650469600000|2022-04-20 15:46:40|16350.2|16330.2|16350.2|16330.2|16350.2|16330.2|16350.2|16330.2|0
1650469660000|2022-04-20 15:47:40|16342.9|16322.9|16342.9|16322.9|16342.9|16322.9|16342.9|16322.9|0
1650469730000|2022-04-20 15:48:50|16343.1|16323.1|16350|16330|16350|16330|16343.1|16323.1|0
1650469760000|2022-04-20 15:49:20|||||||||1
1650469800000|2022-04-20 15:50:00|16345.2|16325.2|16345.2|16325.2|16345.2|16325.2|16345.2|16325.2|0
1650469840000|2022-04-20 15:50:40|||||||||1
1650469870000|2022-04-20 15:51:10|16347.7|16327.7|16345|16325|16347.7|16327.7|16345|16325|1
1650469910000|2022-04-20 15:51:50|||||||||1
1650469940000|2022-04-20 15:52:20|16337.7|16317.7|16337.7|16317.7|16337.7|16317.7|16337.7|16317.7|0
1650469970000|2022-04-20 15:52:50|||||||||1
1650470010000|2022-04-20 15:53:30|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|0
1650470080000|2022-04-20 15:54:40|16335.4|16315.4|16335.4|16315.4|16335.4|16315.4|16335.4|16315.4|0
1650470090000|2022-04-20 15:54:50|||||||||1
1650470160000|2022-04-20 15:56:00|16330.4|16310.4|16330.4|16310.4|16330.4|16310.4|16330.4|16310.4|1
1650470190000|2022-04-20 15:56:30|||||||||16
1650470210000|2022-04-20 15:56:50|||||||||1
1650470220000|2022-04-20 15:57:00|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|0
1650470230000|2022-04-20 15:57:10|16325.6|16305.6|16327.9|16307.9|16327.9|16307.9|16325.6|16305.6|0
1650470240000|2022-04-20 15:57:20|16332.5|16312.5|16332.9|16312.9|16332.9|16312.9|16332.5|16312.5|1
1650470270000|2022-04-20 15:57:50|||||||||1
1650470350000|2022-04-20 15:59:10|||||||||10
1650470370000|2022-04-20 15:59:30|16330.4|16310.4|16330.4|16310.4|16330.4|16310.4|16330.4|16310.4|0
1650470420000|2022-04-20 16:00:20|||||||||1
1650470440000|2022-04-20 16:00:40|16332.7|16312.7|16332.9|16312.9|16332.9|16312.9|16332.7|16312.7|1
1650470450000|2022-04-20 16:00:50|||||||||1
1650470500000|2022-04-20 16:01:40|||||||||14
1650470510000|2022-04-20 16:01:50|16332.7|16312.7|16330.4|16310.4|16332.7|16312.7|16330.4|16310.4|0
1650470580000|2022-04-20 16:03:00|16330.5|16310.5|16332.7|16312.7|16332.7|16312.7|16330.5|16310.5|0
1650470600000|2022-04-20 16:03:20|||||||||1
1650470650000|2022-04-20 16:04:10|16330.5|16310.5|16330.5|16310.5|16330.5|16310.5|16330.5|16310.5|3
1650470660000|2022-04-20 16:04:20|16340.5|16320.5|16340.5|16320.5|16340.5|16320.5|16340.5|16320.5|5
1650470670000|2022-04-20 16:04:30|16338.2|16318.2|16338.2|16318.2|16338.2|16318.2|16338|16318|0
1650470680000|2022-04-20 16:04:40|16340.5|16320.5|16340.5|16320.5|16340.5|16320.5|16340.5|16320.5|0
1650470780000|2022-04-20 16:06:20|||||||||1
1650470790000|2022-04-20 16:06:30|16340|16320|16335.5|16315.5|16340|16320|16335.5|16315.5|0
1650470830000|2022-04-20 16:07:10|16335.9|16315.9|16340.5|16320.5|16340.5|16320.5|16335.9|16315.9|0
1650470840000|2022-04-20 16:07:20|16351.6|16311.6|16365.2|16325.2|16365.2|16325.2|16351.6|16311.6|2
1650470850000|2022-04-20 16:07:30|16364.8|16324.8|16357.7|16317.7|16364.8|16324.8|16357.7|16317.7|0
1650470870000|2022-04-20 16:07:50|||||||||1
1650470880000|2022-04-20 16:08:00|16357.8|16317.8|16357.8|16317.8|16357.8|16317.8|16357.8|16317.8|0
1650470960000|2022-04-20 16:09:20|||||||||1
1650471030000|2022-04-20 16:10:30|||||||||1
1650471080000|2022-04-20 16:11:20|||||||||1
1650471110000|2022-04-20 16:11:50|||||||||1
1650471140000|2022-04-20 16:12:20|||||||||1
1650471150000|2022-04-20 16:12:30|16347.5|16327.5|16357.8|16317.8|16357.8|16327.5|16345.3|16317.8|0
1650471170000|2022-04-20 16:12:50|16347.5|16327.5|16347.5|16327.5|16347.5|16327.5|16347.5|16327.5|0
1650471180000|2022-04-20 16:13:00|16345.3|16325.3|16355.5|16315.5|16355.5|16325.3|16344.4|16315.5|1
1650471220000|2022-04-20 16:13:40|16338|16318|16342.8|16322.8|16342.8|16322.8|16338|16318|0
1650471230000|2022-04-20 16:13:50|16352.6|16332.6|16352.6|16332.6|16352.6|16332.6|16352.6|16332.6|2
1650471270000|2022-04-20 16:14:30|16352.8|16332.8|16352.8|16332.8|16352.8|16332.8|16352.8|16332.8|0
1650471290000|2022-04-20 16:14:50|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|1
1650471300000|2022-04-20 16:15:00|16355.5|16335.5|16355.5|16335.5|16355.5|16335.5|16355.5|16335.5|0
1650471320000|2022-04-20 16:15:20|||||||||1
1650471330000|2022-04-20 16:15:30|16362.8|16322.8|16362.8|16322.8|16362.8|16322.8|16362.8|16322.8|3
1650471360000|2022-04-20 16:16:00|16347.8|16327.8|16365.1|16325.1|16365.1|16327.8|16347.8|16325.1|0
1650471440000|2022-04-20 16:17:20|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|0
1650471470000|2022-04-20 16:17:50|||||||||1
1650471500000|2022-04-20 16:18:20|16348|16328|16348|16328|16348|16328|16348|16328|0
1650471520000|2022-04-20 16:18:40|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|0
1650471530000|2022-04-20 16:18:50|||||||||1
1650471620000|2022-04-20 16:20:20|||||||||1
1650471640000|2022-04-20 16:20:40|16348|16328|16348|16328|16348|16328|16348|16328|0
1650471710000|2022-04-20 16:21:50|16352.8|16332.8|16352.8|16332.8|16352.8|16332.8|16352.8|16332.8|0
1650471770000|2022-04-20 16:22:50|16350.3|16330.3|16350.3|16330.3|16350.3|16330.3|16350.3|16330.3|1
1650471790000|2022-04-20 16:23:10|16345.5|16325.5|16345.5|16325.5|16345.5|16325.5|16345.5|16325.5|0
1650471800000|2022-04-20 16:23:20|||||||||1
1650471840000|2022-04-20 16:24:00|16350.1|16330.1|16400.3|16340.3|16400.3|16340.3|16350.1|16330.1|6
1650471850000|2022-04-20 16:24:10|16400.1|16340.1|16400.3|16340.3|16400.3|16340.3|16400.1|16340.1|1
1650471860000|2022-04-20 16:24:20|16398|16338|16378|16338|16398|16340.5|16378|16333|0
1650471870000|2022-04-20 16:24:30|16383.3|16323.3|16373|16333|16383.3|16333.3|16373|16323.3|0
1650471880000|2022-04-20 16:24:40|16380.5|16320.5|16368|16328|16380.5|16330.5|16368|16320.5|0
1650471910000|2022-04-20 16:25:10|16367.4|16327.4|16362.8|16322.8|16367.4|16327.4|16362.8|16322.8|0
1650471930000|2022-04-20 16:25:30|16365.1|16325.1|16347.8|16327.8|16365.1|16327.8|16347.8|16325.1|0
1650471950000|2022-04-20 16:25:50|16358.3|16318.3|16358.3|16318.3|16358.3|16318.3|16358.3|16318.3|0
1650471960000|2022-04-20 16:26:00|16367.4|16327.4|16365.1|16325.1|16367.4|16327.4|16365.1|16325.1|0
1650471970000|2022-04-20 16:26:10|16365.8|16325.8|16397.8|16337.8|16400.1|16340.1|16365.8|16325.8|1
1650471980000|2022-04-20 16:26:20|16398|16338|16395.5|16335.5|16398|16338|16395.5|16335.5|1
1650472000000|2022-04-20 16:26:40|16395.3|16335.3|16378|16338|16395.3|16340.5|16378|16333|0
1650472070000|2022-04-20 16:27:50|16367.2|16347.2|16367.6|16327.6|16367.6|16347.2|16367.2|16327.6|0
1650472080000|2022-04-20 16:28:00|16365.3|16325.3|16365.3|16325.3|16365.3|16325.3|16365.3|16325.3|0
1650472140000|2022-04-20 16:29:00|16390.6|16330.6|16385.6|16325.6|16390.6|16330.6|16385.6|16325.6|0
1650472150000|2022-04-20 16:29:10|16383.3|16323.3|16380.6|16320.6|16383.3|16323.3|16380.6|16320.6|0
1650472160000|2022-04-20 16:29:20|||||||||1
1650472190000|2022-04-20 16:29:50|||||||||1
1650472200000|2022-04-20 16:30:00|16367.8|16327.8|16367.8|16327.8|16367.8|16327.8|16367.8|16327.8|2
1650472210000|2022-04-20 16:30:10|16348.1|16328.1|16348.1|16328.1|16348.1|16328.1|16348.1|16328.1|0
1650472220000|2022-04-20 16:30:20|||||||||1
1650472280000|2022-04-20 16:31:20|16380.6|16320.6|16380.6|16320.6|16380.6|16320.6|16380.6|16320.6|1
1650472290000|2022-04-20 16:31:30|16370.3|16330.3|16367.8|16327.8|16370.3|16330.3|16367.8|16327.8|0
1650472300000|2022-04-20 16:31:40|16367.6|16327.6|16347.8|16327.8|16367.6|16327.8|16347.8|16322.8|0
1650472310000|2022-04-20 16:31:50|||||||||1
1650472320000|2022-04-20 16:32:00|16345.3|16325.3|16345.3|16325.3|16345.3|16325.3|16345.3|16325.3|0
1650472350000|2022-04-20 16:32:30|16338.1|16318.1|16338.1|16318.1|16338.1|16318.1|16338.1|16318.1|0
1650472400000|2022-04-20 16:33:20|16348.9|16308.9|16382.8|16322.8|16382.8|16322.8|16348.9|16308.9|0
1650472410000|2022-04-20 16:33:30|16380.6|16320.6|16382.9|16322.9|16382.9|16322.9|16380.4|16320.4|0
1650472420000|2022-04-20 16:33:40|16383.5|16323.5|16383.1|16323.1|16383.5|16323.5|16383.1|16323.1|0
1650472430000|2022-04-20 16:33:50|16380.6|16320.6|16377.9|16317.9|16380.6|16320.6|16377.9|16317.9|1
1650472480000|2022-04-20 16:34:40|16380.6|16320.6|16380.6|16320.6|16380.6|16320.6|16380.6|16320.6|0
1650472490000|2022-04-20 16:34:50|||||||||1
1650472500000|2022-04-20 16:35:00|16359.5|16339.5|16359.5|16339.5|16359.5|16339.5|16359.5|16339.5|0
1650472510000|2022-04-20 16:35:10|16348.1|16328.1|16348.1|16328.1|16348.1|16328.1|16348.1|16328.1|0
1650472570000|2022-04-20 16:36:10|16363.1|16323.1|16368.1|16328.1|16368.1|16328.1|16363.1|16323.1|1
1650472580000|2022-04-20 16:36:20|16367.6|16327.6|16365.4|16325.4|16367.6|16327.6|16365.4|16325.4|0
1650472640000|2022-04-20 16:37:20|16354.7|16334.7|16354.7|16334.7|16354.7|16334.7|16354.7|16334.7|0
1650472650000|2022-04-20 16:37:30|16345.6|16325.6|16345.6|16325.6|16345.6|16325.6|16345.6|16325.6|0
1650472670000|2022-04-20 16:37:50|||||||||2
1650472710000|2022-04-20 16:38:30|16354.7|16334.7|16365.4|16325.4|16365.4|16334.7|16354.7|16325.4|1
1650472720000|2022-04-20 16:38:40|||||||||4
1650472740000|2022-04-20 16:39:00|16367.9|16327.9|16367.9|16327.9|16367.9|16327.9|16367.9|16327.9|0
1650472780000|2022-04-20 16:39:40|16350.6|16330.6|16350.6|16330.6|16357.9|16337.9|16350.6|16330.6|0
1650472820000|2022-04-20 16:40:20|||||||||1
1650472850000|2022-04-20 16:40:50|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|16350.4|16330.4|1
1650472880000|2022-04-20 16:41:20|||||||||1
1650472920000|2022-04-20 16:42:00|16343.1|16323.1|16343.1|16323.1|16343.1|16323.1|16343.1|16323.1|51
1650472930000|2022-04-20 16:42:10|16340.6|16320.6|16340.6|16320.6|16340.6|16320.6|16340.6|16320.6|0
1650472940000|2022-04-20 16:42:20|16351.3|16311.3|16362.9|16322.9|16362.9|16322.9|16351.3|16311.3|2
1650473000000|2022-04-20 16:43:20|||||||||1
1650473060000|2022-04-20 16:44:20|16352.2|16332.2|16352.2|16332.2|16352.2|16332.2|16352.2|16332.2|0
1650473070000|2022-04-20 16:44:30|16343.1|16323.1|16343.1|16323.1|16343.1|16323.1|16343.1|16323.1|0
1650473120000|2022-04-20 16:45:20|||||||||1
1650473130000|2022-04-20 16:45:30|16362.9|16322.9|16365.4|16325.4|16365.4|16325.4|16362.9|16322.9|1
1650473150000|2022-04-20 16:45:50|16365.6|16325.6|16367.9|16327.9|16367.9|16327.9|16365.6|16325.6|0
1650473180000|2022-04-20 16:46:20|||||||||1
1650473210000|2022-04-20 16:46:50|16350.6|16330.6|16350.6|16330.6|16350.6|16330.6|16350.6|16330.6|0
1650473260000|2022-04-20 16:47:40|16353.1|16333.1|16353.1|16333.1|16353.1|16333.1|16353.1|16333.1|0
1650473280000|2022-04-20 16:48:00|16375.6|16335.6|16375.6|16335.6|16375.6|16335.6|16375.6|16335.6|1
1650473290000|2022-04-20 16:48:10|16377.9|16337.9|16377.9|16337.9|16377.9|16337.9|16377.9|16337.9|0
1650473330000|2022-04-20 16:48:50|||||||||2
1650473350000|2022-04-20 16:49:10|16358.1|16338.1|16358.1|16338.1|16358.1|16338.1|16358.1|16338.1|0
1650473370000|2022-04-20 16:49:30|16378.7|16358.7|16410.6|16350.6|16410.6|16358.7|16378.7|16348.1|2
1650473380000|2022-04-20 16:49:40|16415.2|16355.2|16418.1|16358.1|16418.1|16358.1|16415.2|16355.2|4
1650473390000|2022-04-20 16:49:50|16422.9|16362.9|16415.6|16375.6|16422.9|16375.6|16415.6|16362.9|0
1650473490000|2022-04-20 16:51:30|16404.5|16384.5|16400.6|16360.6|16404.5|16384.5|16400.6|16360.6|0
1650473510000|2022-04-20 16:51:50|||||||||1
1650473540000|2022-04-20 16:52:20|16402.9|16362.9|16402.9|16362.9|16402.9|16362.9|16402.9|16362.9|1
1650473560000|2022-04-20 16:52:40|16403.6|16363.6|16437.9|16377.9|16437.9|16377.9|16400.6|16352.8|0
1650473570000|2022-04-20 16:52:50|16440.2|16380.2|16440.2|16380.2|16440.2|16380.2|16440.2|16380.2|0
1650473630000|2022-04-20 16:53:50|16410.4|16370.4|16410.4|16370.4|16410.4|16370.4|16410.4|16370.4|0
1650473690000|2022-04-20 16:54:50|||||||||1
1650473700000|2022-04-20 16:55:00|16437.9|16377.9|16437.9|16377.9|16437.9|16377.9|16437.9|16377.9|0
1650473710000|2022-04-20 16:55:10|16440.2|16380.2|16440.2|16380.2|16440.2|16380.2|16440.2|16380.2|0
1650473770000|2022-04-20 16:56:10|16410.4|16370.4|16410.4|16370.4|16430.2|16390.2|16410.4|16370.4|0
1650473780000|2022-04-20 16:56:20|||||||||1
1650473840000|2022-04-20 16:57:20||16350.4||16350.4||16350.4||16350.4|0
1650473870000|2022-04-20 16:57:50|||||||||1
1650473910000|2022-04-20 16:58:30|16383.2|16343.2|16410.4|16350.4|16410.4|16350.4|16383.2|16343.2|0
1650473940000|2022-04-20 16:59:00|16410.7|16350.7|16412.9|16352.9|16412.9|16352.9|16410.7|16350.7|0
1650473950000|2022-04-20 16:59:10|16413|16353|16413|16353|16413|16353|16413|16353|0
1650473980000|2022-04-20 16:59:40|16415.2|16355.2|16415.2|16355.2|16415.2|16355.2|16415.2|16355.2|0
1650473990000|2022-04-20 16:59:50|||||||||1
1650474010000|2022-04-20 17:00:10|16413|16353|16413|16353|16413|16353|16413|16353|0
1650474020000|2022-04-20 17:00:20|||||||||1
1650474030000|2022-04-20 17:00:30|16413.2|16353.2|16415.7|16355.7|16415.7|16355.7|16413.2|16353.2|1
1650474040000|2022-04-20 17:00:40|16415.5|16355.5|16415.5|16355.5|16415.5|16355.5|16415.5|16355.5|0
1650474050000|2022-04-20 17:00:50|16380.7|16360.7|16380.7|16360.7|16380.7|16360.7|16380.7|16360.7|0
1650474120000|2022-04-20 17:02:00|16407.9|16347.9|16435.7|16375.7|16438.2|16378.2|16407.9|16347.9|0
1650474130000|2022-04-20 17:02:10|16433.2|16373.2|16418.2|16378.2|16433.2|16378.2|16418.2|16370.7|0
1650474170000|2022-04-20 17:02:50|||||||||10
1650474190000|2022-04-20 17:03:10|16407.3|16387.3|16398.2|16378.2|16407.3|16387.3|16398.2|16378.2|0
1650474200000|2022-04-20 17:03:20|||||||||2
1650474230000|2022-04-20 17:03:50|||||||||1
1650474260000|2022-04-20 17:04:20|16423|16363|16423|16363|16423|16363|16423|16363|1
1650474270000|2022-04-20 17:04:30|16420.7|16360.7|16388.2|16348.2|16420.7|16360.7|16388.2|16340.7|0
1650474330000|2022-04-20 17:05:30|16368.2||16368.2||16368.2||16368.2||0
1650474360000|2022-04-20 17:06:00|||||||||1
1650474380000|2022-04-20 17:06:20|||||||||1
1650474400000|2022-04-20 17:06:40|16370.5|16350.5|16405.7|16345.7|16408.4|16350.5|16370.5|16340.9|1
1650474410000|2022-04-20 17:06:50|16413.2|16353.2|16400.7|16340.7|16413.2|16353.2|16400.7|16340.7|0
1650474440000|2022-04-20 17:07:20|||||||||1
1650474450000|2022-04-20 17:07:30|16390.9|16350.9|16390.9|16350.9|16390.9|16350.9|16390.9|16350.9|0
1650474460000|2022-04-20 17:07:40|16393.2|16353.2|16393.2|16353.2|16393.2|16353.2|16393.2|16353.2|0
1650474470000|2022-04-20 17:07:50|16400.7|16340.7|16400.7|16340.7|16400.7|16340.7|16400.7|16340.7|0
1650474480000|2022-04-20 17:08:00|16379.6|16359.6|16380.7|16360.7|16380.7|16360.7|16379.6|16359.6|0
1650474490000|2022-04-20 17:08:10|16368.2|16348.2|16368.2|16348.2|16368.2|16348.2|16368.2|16348.2|0
1650474530000|2022-04-20 17:08:50|||||||||1
1650474540000|2022-04-20 17:09:00|16375.1|16355.1|16405.5|16345.5|16405.5|16355.1|16375.1|16333.2|1
1650474550000|2022-04-20 17:09:10|16390.9|16350.9|16388.2|16348.2|16393.2|16353.2|16388.2|16348.2|0
1650474560000|2022-04-20 17:09:20|16388.4|16348.4|16393.2|16353.2|16393.2|16353.2|16388.4|16348.4|0
1650474620000|2022-04-20 17:10:20|16373.2||16373.2||16373.2||16373.2||0
1650474680000|2022-04-20 17:11:20|||||||||1
1650474690000|2022-04-20 17:11:30|16382.3|16362.3|16388.2|16348.2|16405.5|16362.3|16382.3|16338.4|1
1650474700000|2022-04-20 17:11:40|16385.7|16345.7|16385.5|16345.5|16385.7|16345.7|16385.5|16345.5|0
1650474710000|2022-04-20 17:11:50|16375.7|16355.7|16388.2|16348.2|16388.2|16355.7|16375.7|16345.7|1
1650474760000|2022-04-20 17:12:40|16377.6|16357.6|16370.7|16350.7|16377.6|16357.6|16370.7|16350.7|0
1650474830000|2022-04-20 17:13:50|16384.4|16364.4|16388.2|16348.2|16405.5|16364.4|16384.4|16338.7|1
1650474890000|2022-04-20 17:14:50|16385.5|16345.5|16385.5|16345.5|16385.5|16345.5|16385.5|16345.5|2
1650474900000|2022-04-20 17:15:00|16383|16343|16365.5|16345.5|16383|16345.7|16365.5|16343|0
1650474970000|2022-04-20 17:16:10|||||||||1
1650474980000|2022-04-20 17:16:20|||||||||1
1650475040000|2022-04-20 17:17:20|16365.3|16345.3|16365.5|16345.5|16365.5|16345.5|16365.3|16345.3|1
1650475100000|2022-04-20 17:18:20|16387.3|16327.3|16387.3|16327.3|16387.3|16327.3|16387.3|16327.3|1
1650475110000|2022-04-20 17:18:30|16405.5|16345.5|16388.2|16348.2|16405.5|16348.2|16388.2|16340.7|0
1650475130000|2022-04-20 17:18:50|||||||||1
1650475170000|2022-04-20 17:19:30|16387.8|16347.8|16383|16343|16387.8|16347.8|16383|16343|0
1650475180000|2022-04-20 17:19:40|16363.2|16343.2|16363.2|16343.2|16363.2|16343.2|16363.2|16343.2|0
1650475210000|2022-04-20 17:20:10|16363.3|16343.3|16363.3|16343.3|16363.3|16343.3|16363.3|16343.3|0
1650475220000|2022-04-20 17:20:20|||||||||1
1650475240000|2022-04-20 17:20:40|||||||||25
1650475250000|2022-04-20 17:20:50|16373.5|16333.5|16383|16343|16403|16343|16373.5|16333.5|1
1650475320000|2022-04-20 17:22:00|16363.3|16343.3|16363.3|16343.3|16363.3|16343.3|16363.3|16343.3|0
1650475340000|2022-04-20 17:22:20|||||||||1
1650475390000|2022-04-20 17:23:10|||||||||1
1650475400000|2022-04-20 17:23:20|||||||||1
1650475460000|2022-04-20 17:24:20|16362.8|16342.8|16358.3|16338.3|16362.8|16342.8|16358.3|16338.3|0
1650475530000|2022-04-20 17:25:30|||||||||1
1650475540000|2022-04-20 17:25:40|16355.8|16335.8|16355.8|16335.8|16355.8|16335.8|16355.8|16335.8|1
1650475560000|2022-04-20 17:26:00|16358.3|16338.3|16385.6|16345.6|16385.6|16345.6|16358.3|16338.3|0
1650475570000|2022-04-20 17:26:10|16405.6||16405.6||16405.6||16405.6||0
1650475580000|2022-04-20 17:26:20|||||||||2
1650475590000|2022-04-20 17:26:30|16393.5|16353.5|16398.7|16338.7|16403.3|16355.8|16391.2|16338.7|0
1650475600000|2022-04-20 17:26:40|16401|16341|16381|16341|16401|16343.7|16381|16331.2|0
1650475640000|2022-04-20 17:27:20|16381.2|16341.2|16383.5|16343.5|16383.5|16343.5|16381.2|16341.2|0
1650475730000|2022-04-20 17:28:50|||||||||1
1650475740000|2022-04-20 17:29:00|16363.7|16343.7|16363.7|16343.7|16363.7|16343.7|16363.7|16343.7|0
1650475790000|2022-04-20 17:29:50|||||||||1
1650475810000|2022-04-20 17:30:10|||||||||1
1650475850000|2022-04-20 17:30:50|16366.2|16346.2|16382.1|16342.1|16382.1|16346.2|16366.2|16342.1|3
1650475860000|2022-04-20 17:31:00|16395.8|16355.8|16393.5|16353.5|16395.8|16355.8|16393.5|16353.5|0
1650475910000|2022-04-20 17:31:50|||||||||1
1650475950000|2022-04-20 17:32:30|16395.8|16355.8|16398.3|16358.3|16398.3|16358.3|16395.8|16355.8|0
1650475960000|2022-04-20 17:32:40|16400.6|16360.6|16400.6|16360.6|16400.6|16360.6|16400.6|16360.6|0
1650476000000|2022-04-20 17:33:20|||||||||1
1650476030000|2022-04-20 17:33:50|16378.5|16358.5|16381.2|16341.2|16381.2|16358.5|16376.2|16341.2|0
1650476090000|2022-04-20 17:34:50|16373.5|16353.5|16373.5|16353.5|16373.5|16353.5|16373.5|16353.5|2
1650476100000|2022-04-20 17:35:00|16383.3|16343.3|16393.5|16353.5|16393.5|16353.5|16383.3|16343.3|1
1650476110000|2022-04-20 17:35:10|16395.8|16355.8|16395.8|16355.8|16395.8|16355.8|16395.8|16355.8|0
1650476170000|2022-04-20 17:36:10|16384.9|16364.9|16378.7|16338.7|16384.9|16364.9|16378.7|16338.7|0
1650476200000|2022-04-20 17:36:40|16378.8|16338.8|16378.8|16338.8|16378.8|16338.8|16378.8|16338.8|0
1650476240000|2022-04-20 17:37:20|16404.3|16364.3|16401|16341|16415.8|16364.3|16401|16341|2
1650476250000|2022-04-20 17:37:30|16400.8|16340.8|16396.3|16336.3|16400.8|16358.9|16378.9|16336.3|1
1650476310000|2022-04-20 17:38:30|16363.8|16343.8|16363.8|16343.8|16363.8|16343.8|16363.8|16343.8|0
1650476380000|2022-04-20 17:39:40|16400.8|16340.8|16393.5|16333.5|16400.8|16346|16386|16333.5|1
1650476390000|2022-04-20 17:39:50|16391.3|16331.3|16391.3|16331.3|16391.3|16331.3|16391.3|16331.3|0
1650476420000|2022-04-20 17:40:20|||||||||1
1650476450000|2022-04-20 17:40:50|16370.2|16350.2|16358.8|16338.8|16370.2|16350.2|16358.5|16338.5|1
1650476460000|2022-04-20 17:41:00|16359|16339|16361.3|16341.3|16361.3|16341.3|16359|16339|0
1650476520000|2022-04-20 17:42:00|16376.3|16336.3|16391.3|16331.3|16395.8|16336.3|16376.3|16331.3|1
1650476590000|2022-04-20 17:43:10|16358.8|16338.8|16358.8|16338.8|16358.8|16338.8|16358.8|16338.8|0
1650476600000|2022-04-20 17:43:20|||||||||1
1650476660000|2022-04-20 17:44:20|||||||||1
1650476690000|2022-04-20 17:44:50|||||||||1
1650476730000|2022-04-20 17:45:30|16358.3|16338.3|16353.8|16333.8|16358.3|16338.3|16353.8|16333.8|0
1650476750000|2022-04-20 17:45:50|||||||||1
1650476800000|2022-04-20 17:46:40|||||||||1
1650476830000|2022-04-20 17:47:10|16354|16334|16356.3|16336.3|16356.3|16336.3|16354|16334|0
1650476870000|2022-04-20 17:47:50|16362.9|16342.9|16363.1|16343.1|16363.1|16343.1|16362.9|16342.9|0
1650476900000|2022-04-20 17:48:20|||||||||1
1650476910000|2022-04-20 17:48:30|16403.1||16403.1||16403.1||16403.1||3
1650476920000|2022-04-20 17:48:40|16404|16344|16415.6|16355.6|16415.6|16355.6|16404|16344|0
1650476930000|2022-04-20 17:48:50|||||||||1
1650476940000|2022-04-20 17:49:00|16415.9|16355.9|16418.1|16378.1|16420.6|16378.1|16415.9|16355.9|1
1650476950000|2022-04-20 17:49:10|16411.3|16371.3|16408.8|16368.8|16411.3|16371.3|16408.8|16368.8|0
1650476960000|2022-04-20 17:49:20|16408.6|16368.6|16408.4|16368.4|16408.8|16368.8|16408.4|16368.4|0
1650477010000|2022-04-20 17:50:10|16397.9|16377.9|16388.8|16368.8|16397.9|16377.9|16388.8|16368.8|0
1650477030000|2022-04-20 17:50:30||16348.8||16348.8||16348.8||16348.8|1
1650477080000|2022-04-20 17:51:20|16391.3|16351.3|16402.2|16342.2|16402.2|16351.3|16391.3|16342.2|0
1650477090000|2022-04-20 17:51:30|16420.4|16360.4|16391.3|16351.3|16420.4|16360.4|16391.3|16346.1|0
1650477110000|2022-04-20 17:51:50|||||||||1
1650477140000|2022-04-20 17:52:20|16403.2|16363.2|16403.2|16363.2|16403.2|16363.2|16403.2|16363.2|1
1650477150000|2022-04-20 17:52:30|16398.2|16358.2|16398.2|16358.2|16398.2|16358.2|16398.2|16358.2|0
1650477220000|2022-04-20 17:53:40|16410.7|16350.7|16410.7|16350.7|16410.7|16350.7|16410.7|16350.7|0
1650477230000|2022-04-20 17:53:50|16406.1|16346.1|16403.8|16343.8|16406.1|16346.1|16403.8|16343.8|25
1650477300000|2022-04-20 17:55:00|16371.3|16351.3|16371.3|16351.3|16371.3|16351.3|16371.3|16351.3|0
1650477350000|2022-04-20 17:55:50|16402.3|16362.3|16402.3|16362.3|16402.3|16362.3|16402.3|16362.3|0
1650477360000|2022-04-20 17:56:00|16413.2|16353.2|16403.2|16343.2|16413.2|16353.2|16396.1|16336.1|4
1650477370000|2022-04-20 17:56:10|16405.7|16345.7|16405.7|16345.7|16405.7|16345.7|16405.7|16345.7|0
1650477380000|2022-04-20 17:56:20|16407.7|16347.7|16403.2|16343.2|16407.7|16347.7|16403.2|16343.2|0
1650477390000|2022-04-20 17:56:30|16398.6|16338.6|16374|16334|16398.8|16346.8|16373.8|16328.8|21
1650477400000|2022-04-20 17:56:40|16373.8|16333.8|16371.3|16331.3|16373.8|16333.8|16371.3|16331.3|2
1650477410000|2022-04-20 17:56:50|||||||||4
1650477430000|2022-04-20 17:57:10|16371.5|16331.5|16371.5|16331.5|16371.5|16331.5|16371.5|16331.5|2
1650477440000|2022-04-20 17:57:20|||||||||2
1650477450000|2022-04-20 17:57:30|||||||||2
1650477460000|2022-04-20 17:57:40|||||||||2
1650477470000|2022-04-20 17:57:50|16373.8|16333.8|16385.2|16345.2|16385.2|16345.2|16373.8|16333.8|0
1650477480000|2022-04-20 17:58:00|16383|16343|16383|16343|16383|16343|16383|16343|0
1650477490000|2022-04-20 17:58:10|16383.2|16343.2|16383.2|16343.2|16383.2|16353.4|16373.4|16343|0
1650477500000|2022-04-20 17:58:20|16385.7|16345.7|16385.7|16345.7|16385.7|16345.7|16385.7|16345.7|0
1650477620000|2022-04-20 18:00:20|16388|16348|16388|16348|16388|16348|16388|16348|1
1650477660000|2022-04-20 18:01:00|16390.3|16350.3|16390.3|16350.3|16390.3|16350.3|16390.3|16350.3|0
1650477670000|2022-04-20 18:01:10|16393|16353|16415.5|16355.5|16415.5|16355.5|16393|16353|1
1650477680000|2022-04-20 18:01:20|16415.7|16355.7|16415.7|16355.7|16415.7|16355.7|16415.7|16355.7|0
1650477690000|2022-04-20 18:01:30|16406.3|16366.3|16410.9|16370.9|16410.9|16370.9|16406.3|16366.3|0
1650477700000|2022-04-20 18:01:40|16408.6|16368.6|16411.1|16371.1|16411.1|16371.1|16408.6|16368.6|0
1650477740000|2022-04-20 18:02:20|16410.9|16370.9|16408.6|16368.6|16410.9|16370.9|16408.6|16368.6|0
1650477760000|2022-04-20 18:02:40|16408.4|16368.4|16408.4|16368.4|16408.4|16368.4|16408.4|16368.4|0
1650477800000|2022-04-20 18:03:20|||||||||2
1650477950000|2022-04-20 18:05:50|||||||||1
1650478010000|2022-04-20 18:06:50|16418|16358|16413.4|16353.4|16418|16358|16413.4|16353.4|1
1650478020000|2022-04-20 18:07:00|16413.6|16353.6|16413.6|16353.6|16413.6|16353.6|16413.6|16353.6|0
1650478040000|2022-04-20 18:07:20|16413.7|16353.7|16408.7|16348.7|16413.7|16361.2|16398.9|16348.7|1
1650478110000|2022-04-20 18:08:30|16422.4|16362.4|16420.7|16360.7|16425.9|16365.9|16420.7|16360.7|6
1650478130000|2022-04-20 18:08:50|||||||||2
1650478140000|2022-04-20 18:09:00|16423.7|16363.7|16423.7|16363.7|16423.7|16363.7|16423.4|16363.4|0
1650478170000|2022-04-20 18:09:30|16426.2|16366.2|16426.2|16366.2|16426.2|16366.2|16426.2|16366.2|0
1650478200000|2022-04-20 18:10:00|16428.7|16368.7|16421.2|16381.2|16428.7|16381.2|16421.2|16368.7|0
1650478210000|2022-04-20 18:10:10|16420.9|16380.9|16420.9|16380.9|16420.9|16380.9|16420.9|16380.9|0
1650478220000|2022-04-20 18:10:20|16421.2|16381.2|16423.4|16383.4|16423.4|16393.9|16413.9|16381.2|0
1650478300000|2022-04-20 18:11:40|16423.5|16383.5|16423.5|16383.5|16423.5|16383.5|16423.5|16383.5|0
1650478310000|2022-04-20 18:11:50|||||||||1
1650478330000|2022-04-20 18:12:10|16426.4|16386.4|16426.4|16386.4|16426.4|16386.4|16426.4|16386.4|5
1650478370000|2022-04-20 18:12:50|||||||||1
1650478380000|2022-04-20 18:13:00|16426.6|16386.6|16426.4|16386.4|16433.7|16393.7|16426.4|16386.4|0
1650478430000|2022-04-20 18:13:50|16423.9|16383.9|16418.9|16378.9|16423.9|16383.9|16418.9|16378.9|3
1650478440000|2022-04-20 18:14:00|16418.5|16378.5|16413.9|16373.9|16418.5|16378.5|16413.9|16373.9|1
1650478450000|2022-04-20 18:14:10|16409.1|16369.1|16398.9|16358.9|16409.1|16369.1|16398.9|16358.9|0
1650478460000|2022-04-20 18:14:20|16398.7|16358.7|16393.9|16353.9|16398.7|16358.7|16393.9|16353.9|1
1650478470000|2022-04-20 18:14:30|16396|16336|16383.5|16343.5|16396|16343.5|16383.2|16333.5|1
1650478480000|2022-04-20 18:14:40|16385.7|16345.7|16396|16336|16396|16345.7|16385.7|16336|2
1650478490000|2022-04-20 18:14:50|16393.7|16333.7|16406.6|16346.6|16406.6|16349.3|16381.2|16331.4|1
1650478500000|2022-04-20 18:15:00|16401.8|16341.8|16413.7|16353.7|16432.4|16383.7|16401.8|16341.8|3
1650478510000|2022-04-20 18:15:10|16413.9|16353.9|16413.7|16353.7|16413.9|16353.9|16413.7|16353.7|0
1650478590000|2022-04-20 18:16:30|16416|16356|16416|16356|16416|16356|16416|16356|0
1650478730000|2022-04-20 18:18:50|16416.4|16356.4|16421.2|16361.2|16421.2|16361.2|16416.4|16356.4|5
1650478740000|2022-04-20 18:19:00|16421.4|16361.4|16421.4|16401.4|16426.4|16401.4|16413.7|16361.4|0
1650478750000|2022-04-20 18:19:10|16426.4|16386.4|16413.7|16393.7|16426.4|16393.7|16413.7|16386.2|0
1650478760000|2022-04-20 18:19:20|16426.2|16386.2|16423.9|16383.9|16426.2|16394.3|16414.3|16383.9|0
1650478790000|2022-04-20 18:19:50|16424.1|16384.1|16416.6|16376.6|16424.1|16399.1|16416.6|16376.6|1
1650499200000|2022-04-21 00:00:00|16529.8|16509.8|16502.5|16442.5|16529.8|16509.8|16500.4|16440.4|0
1650499210000|2022-04-21 00:00:10|16502.3|16442.3|16502.3|16442.3|16502.3|16442.3|16502.3|16442.3|0
1650499240000|2022-04-21 00:00:40|16499.4|16439.4|16499.4|16439.4|16499.4|16439.4|16499.4|16439.4|0
1650499250000|2022-04-21 00:00:50|16492.5|16432.5|16491.9|16431.9|16492.5|16432.5|16491.9|16431.9|0
1650499260000|2022-04-21 00:01:00|16482.7|16422.7|16471.9|16431.9|16482.7|16431.9|16471.9|16422.7|0
1650499280000|2022-04-21 00:01:20|16474.2|16434.2|16474.2|16434.2|16474.2|16434.2|16474.2|16434.2|1
1650499310000|2022-04-21 00:01:50|16476.5|16436.5|16476.5|16436.5|16476.5|16436.5|16476.5|16436.5|0
1650499340000|2022-04-21 00:02:20|16476.3|16436.3|16476.3|16436.3|16476.3|16436.3|16476.3|16436.3|1
1650499350000|2022-04-21 00:02:30|16474|16434|16454|16434|16474|16434|16454|16431.5|0
1650499450000|2022-04-21 00:04:10|16456.9|16416.9|16456.9|16416.9|16456.9|16416.9|16456.9|16416.9|0
1650499550000|2022-04-21 00:05:50|||||||||1
1650499560000|2022-04-21 00:06:00|||||||||1
1650499570000|2022-04-21 00:06:10|16464.4|16424.4|16466.9|16426.9|16466.9|16426.9|16464.4|16424.4|1
1650499580000|2022-04-21 00:06:20|16484.4|16424.4|16484.4|16424.4|16484.4|16424.4|16484.4|16424.4|0
1650499590000|2022-04-21 00:06:30|16481.9|16421.9|16486.9|16426.9|16486.9|16426.9|16481.9|16421.9|0
1650499850000|2022-04-21 00:10:50|16496.7|16436.7|16496.7|16436.7|16496.7|16436.7|16496.7|16436.7|0
1650500040000|2022-04-21 00:14:00|16496.9|16436.9|16496.9|16436.9|16496.9|16436.9|16496.9|16436.9|0
1650500140000|2022-04-21 00:15:40|16497|16437|16497|16437|16497|16437|16497|16437|0
1650500290000|2022-04-21 00:18:10|16499.3|16439.3|16501.5|16441.5|16501.5|16441.5|16499.3|16439.3|0
1650500340000|2022-04-21 00:19:00|16501.6|16441.6|16501.6|16441.6|16501.6|16441.6|16501.6|16441.6|0
1650500380000|2022-04-21 00:19:40|16502|16442|16506.8|16446.8|16506.8|16446.8|16502|16442|0
1650500440000|2022-04-21 00:20:40|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|0
1650500480000|2022-04-21 00:21:20|16511.6|16451.6|16511.6|16451.6|16511.6|16451.6|16511.6|16451.6|0
1650500530000|2022-04-21 00:22:10|16511.8|16451.8|16511.8|16451.8|16511.8|16451.8|16511.8|16451.8|0
1650500610000|2022-04-21 00:23:30|16511.6|16451.6|16514.1|16454.1|16514.1|16454.1|16511.6|16451.6|0
1650500620000|2022-04-21 00:23:40|16516.6|16456.6|16509.1|16469.1|16516.6|16469.1|16506.8|16456.6|0
1650500680000|2022-04-21 00:24:40|16508.7|16468.7|16501.6|16461.6|16508.7|16468.7|16501.6|16461.6|0
1650500770000|2022-04-21 00:26:10|16491.2|16471.2|16491.2|16471.2|16491.2|16471.2|16491.2|16471.2|0
1650500790000|2022-04-21 00:26:30|16486.6|16466.6|16486.6|16466.6|16486.6|16466.6|16486.6|16466.6|0
1650500930000|2022-04-21 00:28:50|16508.5|16468.5|16508.5|16468.5|16508.5|16468.5|16508.5|16468.5|0
1650500940000|2022-04-21 00:29:00|16509.3|16469.3|16509.3|16469.3|16509.3|16469.3|16509.3|16469.3|0
1650500990000|2022-04-21 00:29:50|16509.1|16469.1|16509.1|16469.1|16509.1|16469.1|16509.1|16469.1|0
1650501000000|2022-04-21 00:30:00|16508.7|16468.7|16508.7|16468.7|16508.7|16468.7|16508.7|16468.7|0
1650501010000|2022-04-21 00:30:10|16504.1|16464.1|16504.1|16464.1|16504.1|16464.1|16504.1|16464.1|0
1650501180000|2022-04-21 00:33:00|16501.6|16461.6|16501.6|16461.6|16501.6|16461.6|16501.6|16461.6|0
1650501230000|2022-04-21 00:33:50|16494.7|16454.7|16494.1|16454.1|16494.7|16454.7|16494.1|16454.1|2
1650501250000|2022-04-21 00:34:10|16491.6|16451.6|16491.6|16451.6|16491.6|16451.6|16491.6|16451.6|0
1650501610000|2022-04-21 00:40:10|16491.4|16451.4|16486.8|16446.8|16491.4|16451.4|16486.8|16446.8|0
1650501750000|2022-04-21 00:42:30|16486.9|16446.9|16486.9|16446.9|16486.9|16446.9|16486.9|16446.9|0
1650501780000|2022-04-21 00:43:00|16491.6|16431.6|16491.6|16431.6|16491.6|16431.6|16491.6|16431.6|0
1650501840000|2022-04-21 00:44:00|16491.7|16431.7|16491.7|16431.7|16491.7|16431.7|16491.7|16431.7|0
1650503050000|2022-04-21 01:04:10|16489.4|16429.4|16489.4|16429.4|16489.4|16429.4|16489.4|16429.4|0
1650503260000|2022-04-21 01:07:40|16489.5|16429.5|16489.5|16429.5|16489.5|16429.5|16489.5|16429.5|0
1650504780000|2022-04-21 01:33:00|16489.6|16429.6|16489.6|16429.6|16489.6|16429.6|16489.6|16429.6|0
1650506290000|2022-04-21 01:58:10|16489.7|16429.7|16489.7|16429.7|16489.7|16429.7|16489.7|16429.7|0
1650547800000|2022-04-21 13:30:00|16454.9|16434.9|16484.9|16424.9|16487.4|16434.9|16454.9|16415.6|16
1650547810000|2022-04-21 13:30:10|16487.4|16427.4|16487.4|16427.4|16487.4|16427.4|16487.4|16427.4|46
1650547840000|2022-04-21 13:30:40|16489.7|16429.7|16489.7|16429.7|16489.7|16429.7|16489.7|16429.7|1
1650547880000|2022-04-21 13:31:20|16479.9|16439.9|16479.9|16439.9|16479.9|16439.9|16479.9|16439.9|0
1650547890000|2022-04-21 13:31:30|16480.3|16440.3|16487.2|16447.2|16487.2|16447.2|16480.3|16440.3|0
1650547920000|2022-04-21 13:32:00|16477.4|16457.4|16479.7|16459.7|16479.7|16459.7|16477.4|16457.4|0
1650547940000|2022-04-21 13:32:20|16464.7|16444.7|16485.1|16445.1|16485.1|16445.1|16457.6|16437.6|6
1650547950000|2022-04-21 13:32:30|16482.6|16442.6|16480.1|16440.1|16482.6|16442.6|16480.1|16440.1|0
1650547960000|2022-04-21 13:32:40|16467.6|16447.6|16467.6|16447.6|16467.6|16447.6|16467.6|16447.6|0
1650548020000|2022-04-21 13:33:40|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|16472.2|16452.2|0
1650548050000|2022-04-21 13:34:10|16472.2|16452.2|16472.4|16452.4|16472.4|16452.4|16467.6|16447.6|0
1650548090000|2022-04-21 13:34:50|||||||||3
1650548100000|2022-04-21 13:35:00|16467.6|16447.6|16467.6|16447.6|16467.6|16447.6|16467.6|16447.6|0
1650548150000|2022-04-21 13:35:50|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|0
1650548160000|2022-04-21 13:36:00|16467.6|16447.6|16467.6|16447.6|16472.4|16452.4|16467.6|16447.6|0
1650548180000|2022-04-21 13:36:20|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|0
1650548190000|2022-04-21 13:36:30|16472.2|16452.2|16472.2|16452.2|16472.2|16452.2|16472.2|16452.2|0
1650548200000|2022-04-21 13:36:40|16467.6|16447.6|16467.6|16447.6|16467.6|16447.6|16467.6|16447.6|0
1650548210000|2022-04-21 13:36:50|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|16472.4|16452.4|0
1650548230000|2022-04-21 13:37:10|16493.9|16433.9|16517.2|16457.2|16517.2|16457.2|16493.9|16433.9|3
1650548240000|2022-04-21 13:37:20|||||||||1
1650548250000|2022-04-21 13:37:30|16514.7|16454.7|16514.7|16454.7|16514.7|16454.7|16514.7|16454.7|0
1650548280000|2022-04-21 13:38:00|16507.2|16467.2|16507.2|16467.2|16507.2|16467.2|16507.2|16467.2|0
1650548340000|2022-04-21 13:39:00|16510.1|16470.1|16512.4|16472.4|16512.4|16472.4|16510.1|16470.1|0
1650548350000|2022-04-21 13:39:10|16499.7|16479.7|16499.7|16479.7|16499.7|16479.7|16499.7|16479.7|6
1650548360000|2022-04-21 13:39:20|16509.9|16469.9|16509.9|16469.9|16509.9|16469.9|16509.9|16469.9|0
1650548370000|2022-04-21 13:39:30|16512.2|16472.2|16499.7|16479.7|16512.2|16479.7|16499.7|16472.2|0
1650548380000|2022-04-21 13:39:40|16499.8|16479.8|16499.8|16479.8|16499.8|16479.8|16499.8|16479.8|0
1650548480000|2022-04-21 13:41:20|||||||||1
1650548550000|2022-04-21 13:42:30|16517.4|16477.4|16517.4|16477.4|16517.4|16477.4|16517.4|16477.4|2
1650548560000|2022-04-21 13:42:40|16517.3|16477.3|16514.9|16474.9|16517.3|16477.3|16514.9|16474.9|0
1650548580000|2022-04-21 13:43:00|16517.3|16477.3|16517.3|16477.3|16517.3|16477.3|16517.3|16477.3|0
1650548590000|2022-04-21 13:43:10|16519.8|16479.8|16519.8|16479.8|16519.8|16479.8|16519.8|16479.8|0
1650548620000|2022-04-21 13:43:40|16522.1|16482.1|16522.4|16482.4|16522.4|16482.4|16522.1|16482.1|3
1650548640000|2022-04-21 13:44:00|16522.5|16482.5|16522.5|16482.5|16522.5|16482.5|16522.5|16482.5|0
1650548660000|2022-04-21 13:44:20|16522.3|16482.3|16517.5|16497.5|16522.3|16497.5|16512.6|16482.3|0
1650548690000|2022-04-21 13:44:50|||||||||1
1650548700000|2022-04-21 13:45:00|16522.3|16502.3|16522.5|16502.5|16522.5|16502.5|16522.3|16502.3|2
1650548710000|2022-04-21 13:45:10|16522.3|16502.3|16522.3|16502.3|16522.3|16502.3|16522.3|16502.3|0
1650548730000|2022-04-21 13:45:30|16546.9|16506.9|16546.9|16506.9|16546.9|16506.9|16546.9|16506.9|4
1650548740000|2022-04-21 13:45:40|16542.3|16502.3|16542.3|16502.3|16542.3|16502.3|16542.3|16502.3|1
1650548750000|2022-04-21 13:45:50|16546.9|16506.9|16546.9|16506.9|16546.9|16506.9|16546.9|16506.9|1
1650548760000|2022-04-21 13:46:00|16547.3|16507.3|16547.3|16507.3|16547.3|16507.3|16547.3|16507.3|0
1650548780000|2022-04-21 13:46:20|16547.6|16507.6|16550|16510|16550|16510|16547.6|16507.6|0
1650548830000|2022-04-21 13:47:10|16549.8|16509.8|16547.5|16507.5|16549.8|16509.8|16547.5|16507.5|0
1650548860000|2022-04-21 13:47:40|16544.8|16504.8|16544.8|16504.8|16544.8|16504.8|16544.8|16504.8|0
1650548870000|2022-04-21 13:47:50|16542.3|16502.3|16542.3|16502.3|16542.3|16502.3|16542.3|16502.3|0
1650548930000|2022-04-21 13:48:50|16542.1|16502.1|16539.8|16499.8|16542.1|16502.1|16539.8|16499.8|1
1650549140000|2022-04-21 13:52:20|||||||||1
1650549160000|2022-04-21 13:52:40|16542.3|16519.8|16542.3|16522.3|16542.3|16522.3|16542.3|16519.8|1
1650549190000|2022-04-21 13:53:10|16544.8|16524.8|16544.8|16524.8|16544.8|16524.8|16544.8|16524.8|0
1650549250000|2022-04-21 13:54:10|16549.8|16529.8|16542.3|16502.3|16549.8|16529.8|16542.3|16502.3|3
1650549270000|2022-04-21 13:54:30|16542.1|16502.1|16527.3|16507.3|16542.1|16507.3|16527.3|16497.5|0
1650549280000|2022-04-21 13:54:40|16524.8|16504.8|16524.8|16504.8|16524.8|16504.8|16524.8|16504.8|0
1650549290000|2022-04-21 13:54:50|16522.3|16502.3|16522.3|16502.3|16522.3|16502.3|16522.3|16502.3|0
1650549300000|2022-04-21 13:55:00|16521.6|16501.6|16510|16490|16521.6|16501.6|16510|16490|0
1650549320000|2022-04-21 13:55:20|16510.4|16490.4|16515|16495|16515|16495|16510.4|16490.4|0
1650549330000|2022-04-21 13:55:30|16514.8|16494.8|16514.8|16494.8|16514.8|16494.8|16514.8|16494.8|0
1650549380000|2022-04-21 13:56:20|||||||||1
1650549400000|2022-04-21 13:56:40|16514.6|16494.6|16514.8|16474.8|16514.8|16494.6|16512.3|16474.8|3
1650549410000|2022-04-21 13:56:50|16514.5|16474.5|16509.8|16469.8|16514.5|16474.5|16509.8|16469.8|0
1650549420000|2022-04-21 13:57:00|16482|16442|16502.1|16462.1|16509.6|16469.6|16470.4|16442|3
1650549440000|2022-04-21 13:57:20|16492|16472|16489.6|16469.6|16492|16472|16489.6|16469.6|0
1650549450000|2022-04-21 13:57:30|16499.8|16459.8|16502.1|16462.1|16502.1|16462.1|16499.8|16459.8|0
1650549540000|2022-04-21 13:59:00|16492.3|16472.3|16504.8|16464.8|16504.8|16472.3|16492.3|16462.3|0
1650549550000|2022-04-21 13:59:10|16497.5|16477.5|16497.5|16477.5|16497.5|16477.5|16497.5|16477.5|0
1650549560000|2022-04-21 13:59:20|16500|16480|16500|16480|16500|16480|16500|16480|3
1650549580000|2022-04-21 13:59:40|16517.7|16477.7|16515.2|16475.2|16517.7|16477.7|16515.2|16475.2|0
1650549590000|2022-04-21 13:59:50|16517.5|16477.5|16517.5|16477.5|16517.5|16477.5|16517.5|16477.5|0
1650549620000|2022-04-21 14:00:20|||||||||1
1650549640000|2022-04-21 14:00:40|16515.2|16475.2|16515.2|16475.2|16515.2|16475.2|16515.2|16475.2|0
1650549700000|2022-04-21 14:01:40|16517.5|16477.5|16517.5|16477.5|16517.5|16477.5|16517.5|16477.5|0
1650549780000|2022-04-21 14:03:00|16517.7|16477.7|16512.5|16492.5|16517.7|16492.5|16512.5|16477.7|0
1650549830000|2022-04-21 14:03:50|||||||||1
1650549850000|2022-04-21 14:04:10|16512.7|16492.7|16517.3|16497.3|16517.3|16497.3|16512.7|16492.7|0
1650549880000|2022-04-21 14:04:40|16517.4|16497.4|16517.4|16497.4|16517.4|16497.4|16517.4|16497.4|0
1650549920000|2022-04-21 14:05:20|16500.2|16480.2|16522.4|16482.4|16522.4|16482.4|16500|16470.8|0
1650549930000|2022-04-21 14:05:30|16520|16480|16520|16480|16520|16480|16520|16480|0
1650549990000|2022-04-21 14:06:30|16515.4|16475.4|16515.2|16475.2|16515.4|16475.4|16515.2|16475.2|1
1650550050000|2022-04-21 14:07:30|16510.4|16470.4|16507.4|16467.4|16510.4|16470.4|16507.4|16467.4|1
1650550070000|2022-04-21 14:07:50|||||||||1
1650550120000|2022-04-21 14:08:40|16490|16470|16490|16470|16490|16470|16490|16470|0
1650550130000|2022-04-21 14:08:50|16499.9|16459.9|16499.9|16459.9|16499.9|16459.9|16499.9|16459.9|1
1650550140000|2022-04-21 14:09:00|16497.5|16457.5|16497.5|16457.5|16497.5|16457.5|16497.5|16457.5|0
1650550150000|2022-04-21 14:09:10|16497.6|16457.6|16497.6|16457.6|16497.6|16457.6|16497.6|16457.6|0
1650550240000|2022-04-21 14:10:40|16497.4|16457.4|16497.4|16457.4|16497.4|16457.4|16497.4|16457.4|1
1650550280000|2022-04-21 14:11:20|||||||||1
1650550320000|2022-04-21 14:12:00|16497.2|16457.2|16497.2|16457.2|16497.2|16457.2|16497.2|16457.2|0
1650550330000|2022-04-21 14:12:10|16494.9|16454.9|16494.9|16454.9|16494.9|16454.9|16494.9|16454.9|0
1650550350000|2022-04-21 14:12:30|16497.2|16457.2|16497.2|16457.2|16497.2|16457.2|16497.2|16457.2|0
1650550460000|2022-04-21 14:14:20|16497.4|16457.4|16497.4|16457.4|16497.4|16457.4|16497.4|16457.4|0
1650550520000|2022-04-21 14:15:20|||||||||1
1650550680000|2022-04-21 14:18:00|16495.1|16455.1|16485.6|16465.6|16495.1|16465.6|16485.6|16455.1|0
1650550690000|2022-04-21 14:18:10|16494.9|16474.9|16494.9|16474.9|16494.9|16474.9|16494.9|16474.9|0
1650550760000|2022-04-21 14:19:20|||||||||1
1650550770000|2022-04-21 14:19:30|16497.4|16477.4|16497.4|16477.4|16497.4|16477.4|16497.4|16477.4|1
1650550790000|2022-04-21 14:19:50|16516|16496|16526.9|16486.9|16526.9|16496|16516|16486.9|3
1650550840000|2022-04-21 14:20:40|16514.4|16494.4|16514.4|16494.4|16514.4|16494.4|16514.4|16494.4|0
1650550850000|2022-04-21 14:20:50|16514.7|16494.7|16514.7|16494.7|16514.7|16494.7|16514.7|16494.7|0
1650550920000|2022-04-21 14:22:00|16514.9|16494.9|16514.9|16494.9|16514.9|16494.9|16514.9|16494.9|1
1650550950000|2022-04-21 14:22:30|16517.4|16497.4|16519.9|16499.9|16519.9|16499.9|16517.4|16497.4|2
1650550970000|2022-04-21 14:22:50|16517.4|16497.4|16517.4|16497.4|16517.4|16497.4|16517.4|16497.4|1
1650550980000|2022-04-21 14:23:00|16517.6|16497.6|16517.4|16497.4|16519.9|16499.9|16517.4|16497.4|0
1650551000000|2022-04-21 14:23:20|16522.1|16502.1|16522.4|16502.4|16524.9|16504.9|16522.1|16502.1|2
1650551010000|2022-04-21 14:23:30|16517.2|16497.2|16534.9|16494.9|16534.9|16504.2|16517.2|16494.9|6
1650551020000|2022-04-21 14:23:40|16505.1|16485.1|16497.8|16477.8|16505.1|16485.1|16497.8|16477.8|4
1650551030000|2022-04-21 14:23:50|16498.2|16478.2|16498.2|16478.2|16498.2|16478.2|16498.2|16478.2|0
1650551070000|2022-04-21 14:24:30|16517.2|16497.2|16517.2|16497.2|16517.2|16497.2|16517.2|16497.2|2
1650551110000|2022-04-21 14:25:10|16517.3|16497.3|16517.3|16497.3|16517.3|16497.3|16517.3|16497.3|0
1650551210000|2022-04-21 14:26:50|||||||||1
1650551260000|2022-04-21 14:27:40|16519.8|16499.8|16534.8|16494.8|16534.8|16499.8|16519.8|16494.8|3
1650551270000|2022-04-21 14:27:50|16519.9|16499.9|16527.1|16487.1|16531.9|16499.9|16519.9|16487.1|0
1650551290000|2022-04-21 14:28:10|16515.5|16475.5|16515.1|16475.1|16515.5|16475.5|16515.1|16475.1|0
1650551320000|2022-04-21 14:28:40|16503.7|16483.7|16503.7|16483.7|16503.7|16483.7|16503.7|16483.7|0
1650551340000|2022-04-21 14:29:00|16484.6|16464.6|16484.6|16464.6|16484.6|16464.6|16484.6|16464.6|0
1650551360000|2022-04-21 14:29:20|16459.6|16439.6|16477.6|16437.6|16477.6|16439.6|16459.6|16437.6|3
1650551380000|2022-04-21 14:29:40|16477.8|16437.8|16492.8|16432.8|16495.1|16437.8|16477.8|16432.8|0
1650551420000|2022-04-21 14:30:20|||||||||2
1650551430000|2022-04-21 14:30:30|16495.1|16435.1|16492.8|16432.8|16495.1|16435.1|16492.8|16432.8|0
1650551480000|2022-04-21 14:31:20|16495.3|16435.3|16495.3|16435.3|16495.3|16435.3|16495.3|16435.3|0
1650551500000|2022-04-21 14:31:40|16492.5|16452.5|16495.1|16455.1|16495.1|16455.1|16492.5|16452.5|0
1650551600000|2022-04-21 14:33:20|16502.6|16442.6|16502.6|16442.6|16502.6|16442.6|16502.6|16442.6|0
1650551660000|2022-04-21 14:34:20|||||||||1
1650551670000|2022-04-21 14:34:30|16502.7|16442.7|16502.7|16442.7|16502.7|16442.7|16502.7|16442.7|0
1650551700000|2022-04-21 14:35:00|16495.2|16455.2|16495.2|16455.2|16495.2|16455.2|16495.2|16455.2|0
1650551730000|2022-04-21 14:35:30|16495.3|16455.3|16497.7|16457.7|16497.7|16457.7|16495.3|16455.3|0
1650551790000|2022-04-21 14:36:30|16500|16460|16500|16460|16500|16460|16500|16460|0
1650551900000|2022-04-21 14:38:20|||||||||1
1650551980000|2022-04-21 14:39:40|16497.7|16457.7|16497.7|16457.7|16497.7|16457.7|16497.7|16457.7|0
1650552110000|2022-04-21 14:41:50|||||||||1
1650552350000|2022-04-21 14:45:50|||||||||1
1650552410000|2022-04-21 14:46:50|16502.5|16442.5|16489.8|16449.8|16502.5|16449.8|16489.8|16442.5|1
1650552440000|2022-04-21 14:47:20|16469.8|16442.3|16502.3|16442.3|16502.3|16442.3|16469.8|16442.3|1
1650552450000|2022-04-21 14:47:30|16483.2|16463.2|16492.5|16472.5|16492.5|16472.5|16483.2|16463.2|0
1650552460000|2022-04-21 14:47:40|16505|16465|16495.6|16475.6|16505|16475.6|16495.6|16465|0
1650552480000|2022-04-21 14:48:00|16500.2|16480.2|16500.2|16480.2|16500.2|16480.2|16500.2|16480.2|0
1650552490000|2022-04-21 14:48:10|16502.3|16462.3|16497.7|16457.7|16502.3|16462.3|16497.7|16457.7|0
1650552510000|2022-04-21 14:48:30|16502.3|16462.3|16502.3|16462.3|16502.3|16462.3|16502.3|16462.3|0
1650552530000|2022-04-21 14:48:50|16502.5|16462.5|16502.5|16462.5|16502.5|16462.5|16502.5|16462.5|0
1650552560000|2022-04-21 14:49:20|||||||||1
1650552580000|2022-04-21 14:49:40|16502.3|16462.3|16502.3|16462.3|16502.3|16462.3|16502.3|16462.3|0
1650552600000|2022-04-21 14:50:00|16502.4|16462.4|16502.4|16462.4|16502.4|16462.4|16502.4|16462.4|0
1650552610000|2022-04-21 14:50:10|16507.5|16487.5|16509.9|16489.9|16509.9|16489.9|16507.4|16487.4|1
1650552640000|2022-04-21 14:50:40|16507.4|16487.4|16510|16490|16510|16490|16507.4|16487.4|0
1650552670000|2022-04-21 14:51:10|||||||||1
1650552700000|2022-04-21 14:51:40|16512.5|16492.5|16512.5|16492.5|16512.5|16492.5|16512.5|16492.5|0
1650552720000|2022-04-21 14:52:00|16510|16490|16510|16490|16510|16490|16510|16490|0
1650552730000|2022-04-21 14:52:10|16512.5|16492.5|16517.5|16497.5|16517.5|16497.5|16512.5|16492.5|1
1650552740000|2022-04-21 14:52:20|16517.4|16497.4|16512.5|16492.5|16517.4|16497.4|16512.5|16492.5|0
1650552800000|2022-04-21 14:53:20|||||||||1
1650552860000|2022-04-21 14:54:20|16512.4|16492.4|16512.4|16492.4|16512.4|16492.4|16512.4|16492.4|2
1650553000000|2022-04-21 14:56:40|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|0
1650553010000|2022-04-21 14:56:50|||||||||1
1650553040000|2022-04-21 14:57:20|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|16517.6|16497.6|0
1650553050000|2022-04-21 14:57:30|||||||||1
1650553060000|2022-04-21 14:57:40|16520.1|16500.1|16520.1|16500.1|16520.1|16500.1|16520.1|16500.1|2
1650553100000|2022-04-21 14:58:20|16525.4|16505.4|16530.2|16510.2|16530.2|16510.2|16525.4|16505.4|4
1650553120000|2022-04-21 14:58:40|16540.6|16520.6|16545.2|16525.2|16545.2|16525.2|16540.6|16520.6|0
1650553130000|2022-04-21 14:58:50|16545.4|16525.4|16550.1|16530.1|16550.1|16530.1|16545.4|16525.4|0
1650553170000|2022-04-21 14:59:30|16552.6|16532.6|16555.1|16535.1|16555.1|16535.1|16552.6|16532.6|3
1650553220000|2022-04-21 15:00:20|16558.3|16538.3|16558.3|16538.3|16558.3|16538.3|16558.3|16538.3|2
1650553230000|2022-04-21 15:00:30|16560.6|16540.6|16560.6|16540.6|16560.6|16540.6|16560.6|16540.6|2
1650553240000|2022-04-21 15:00:40|16570.3|16550.3|16574.9|16554.9|16575.1|16555.1|16570.3|16550.3|10
1650553250000|2022-04-21 15:00:50|16572.6|16552.6|16572.6|16552.6|16572.6|16552.6|16572.6|16552.6|1
1650553280000|2022-04-21 15:01:20|16553.3|16533.3|16562.9|16522.9|16562.9|16533.3|16553.3|16522.9|0
1650553330000|2022-04-21 15:02:10|16565.3|16525.3|16565.3|16525.3|16565.3|16525.3|16565.3|16525.3|0
1650553410000|2022-04-21 15:03:30|16567.6|16527.6|16567.6|16527.6|16567.6|16527.6|16567.6|16527.6|0
1650553490000|2022-04-21 15:04:50|||||||||1
1650553520000|2022-04-21 15:05:20|16555.1|16535.1|16555.1|16535.1|16555.1|16535.1|16555.1|16535.1|0
1650553570000|2022-04-21 15:06:10|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|16567.6|16547.6|0
1650553600000|2022-04-21 15:06:40|16557.6|16537.6|16557.6|16537.6|16557.6|16537.6|16557.6|16537.6|0
1650553640000|2022-04-21 15:07:20|16560.1|16540.1|16560.1|16540.1|16560.1|16540.1|16560.1|16540.1|0
1650553700000|2022-04-21 15:08:20|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|1
1650553810000|2022-04-21 15:10:10|16563|16543|16567.6|16547.6|16567.6|16547.6|16563|16543|1
1650553820000|2022-04-21 15:10:20|16552.8|16532.8|16540.3|16520.3|16562.6|16532.8|16540.3|16520.3|2
1650553910000|2022-04-21 15:11:50|16537.8|16517.8|16562.8|16542.8|16562.8|16542.8|16537.8|16517.8|1
1650553940000|2022-04-21 15:12:20|||||||||1
1650553960000|2022-04-21 15:12:40|||||||||1
1650553970000|2022-04-21 15:12:50|16565.1|16545.1|16607.6|16547.6|16615.1|16595.1|16565.1|16545.1|4
1650553980000|2022-04-21 15:13:00|16607.8|16547.8|16607.8|16547.8|16607.8|16547.8|16607.8|16547.8|0
1650554000000|2022-04-21 15:13:20|16597.6|16557.6|16597.6|16557.6|16597.6|16557.6|16597.6|16557.6|0
1650554010000|2022-04-21 15:13:30|16592.8|16552.8|16592.8|16552.8|16592.8|16552.8|16592.8|16552.8|0
1650554040000|2022-04-21 15:14:00|16600.3|16560.3|16616.7|16556.7|16616.9|16567.8|16600.3|16556.7|2
1650554050000|2022-04-21 15:14:10|16605.1|16545.1|16605.1|16545.1|16605.1|16545.1|16605.1|16545.1|0
1650554060000|2022-04-21 15:14:20|16594.9|16554.9|16592.6|16552.6|16594.9|16554.9|16592.6|16552.6|0
1650554120000|2022-04-21 15:15:20|16590.3|16550.3|16590.3|16550.3|16590.3|16550.3|16590.3|16550.3|0
1650554150000|2022-04-21 15:15:50|||||||||1
1650554200000|2022-04-21 15:16:40|16592.8|16552.8|16590.3|16550.3|16595.1|16570.1|16588|16548|0
1650554210000|2022-04-21 15:16:50|16590.7|16550.7|16590.3|16550.3|16595.3|16555.3|16590.3|16550.3|0
1650554220000|2022-04-21 15:17:00|16590.1|16550.1|16587.8|16547.8|16590.1|16550.1|16587.8|16547.8|2
1650554230000|2022-04-21 15:17:10|16585.3|16545.3|16585.3|16545.3|16587.8|16547.8|16585.3|16545.3|0
1650554280000|2022-04-21 15:18:00|16585.1|16545.1|16582.8|16542.8|16585.1|16545.1|16582.8|16542.8|0
1650554340000|2022-04-21 15:19:00|16572.6|16552.6|16572.6|16552.6|16572.6|16552.6|16572.6|16552.6|0
1650554350000|2022-04-21 15:19:10|16570.3|16550.3|16570.3|16550.3|16570.3|16550.3|16570.3|16550.3|0
1650554380000|2022-04-21 15:19:40|16570.1|16550.1|16567.8|16547.8|16570.1|16550.1|16567.8|16547.8|0
1650554390000|2022-04-21 15:19:50|||||||||1
1650554410000|2022-04-21 15:20:10|16565.3|16545.3|16565.3|16545.3|16565.3|16545.3|16565.3|16545.3|0
1650554440000|2022-04-21 15:20:40|16565.2|16545.2|16562.8|16542.8|16565.2|16545.2|16562.8|16542.8|0
1650554470000|2022-04-21 15:21:10|16587.8|16547.8|16590.3|16550.3|16590.3|16550.3|16587.8|16547.8|2
1650554480000|2022-04-21 15:21:20|16590.2|16550.2|16590.2|16550.2|16590.2|16550.2|16590.2|16550.2|0
1650554500000|2022-04-21 15:21:40|16577.7|16557.7|16582.7|16562.7|16590.2|16562.7|16577.7|16547.8|0
1650554520000|2022-04-21 15:22:00|16592.8|16552.8|16592.8|16552.8|16592.8|16552.8|16592.8|16552.8|0
1650554530000|2022-04-21 15:22:10|16577.8|16557.8|16580.5|16540.5|16580.5|16557.8|16577.8|16540.5|0
1650554540000|2022-04-21 15:22:20|16570.2|16550.2|16570.2|16550.2|16570.2|16550.2|16570.2|16550.2|0
1650554550000|2022-04-21 15:22:30|16567.8|16547.8|16567.8|16547.8|16567.8|16547.8|16567.8|16547.8|0
1650554570000|2022-04-21 15:22:50|16567.7|16547.7|16565.3|16545.3|16567.7|16547.7|16565.3|16545.3|0
1650554600000|2022-04-21 15:23:20|16553.7|16533.7|16535.3|16515.3|16560.3|16533.7|16535.3|16515.3|1
1650554610000|2022-04-21 15:23:30|16535.2|16515.2|16530.3|16510.3|16535.2|16515.2|16530.3|16510.3|0
1650554630000|2022-04-21 15:23:50|||||||||1
1650554640000|2022-04-21 15:24:00|16530.2|16510.2|16527.8|16507.8|16530.2|16510.2|16527.8|16507.8|0
1650554670000|2022-04-21 15:24:30|16555.3|16515.3|16555.3|16515.3|16555.3|16515.3|16555.3|16515.3|2
1650554700000|2022-04-21 15:25:00|16555.4|16515.4|16555.4|16515.4|16555.4|16515.4|16555.4|16515.4|0
1650554810000|2022-04-21 15:26:50|16575.4||16575.4||16575.4||16575.4||0
1650554820000|2022-04-21 15:27:00|||||||||15
1650554840000|2022-04-21 15:27:20|||||||||1
1650554850000|2022-04-21 15:27:30|16575.2|16515.2|16575.2|16515.2|16575.2|16515.2|16575.2|16515.2|0
1650554870000|2022-04-21 15:27:50|16575|16515|16572.7|16512.7|16575|16515|16572.7|16512.7|0
1650554890000|2022-04-21 15:28:10|16567.9|16547.9|16567.9|16547.9|16567.9|16547.9|16567.9|16547.9|0
1650554910000|2022-04-21 15:28:30|16572.5|16552.5|16585.5|16545.5|16585.5|16552.5|16572.5|16545.5|1
1650554930000|2022-04-21 15:28:50|16585.4|16545.4|16582.9|16542.9|16585.4|16545.4|16582.9|16542.9|0
1650555000000|2022-04-21 15:30:00|16585.2|16545.2|16585.2|16545.2|16585.4|16545.4|16585.2|16545.2|0
1650555020000|2022-04-21 15:30:20|16575.4|16555.4|16590.4|16550.4|16590.4|16555.4|16575.4|16550.4|0
1650555030000|2022-04-21 15:30:30|16592.9|16552.9|16592.9|16552.9|16592.9|16552.9|16592.9|16552.9|0
1650555040000|2022-04-21 15:30:40|16583.1|16563.1|16585.4|16565.4|16585.4|16565.4|16583.1|16563.1|0
1650555070000|2022-04-21 15:31:10|16585.6|16565.6|16587.9|16567.9|16587.9|16567.9|16585.6|16565.6|0
1650555080000|2022-04-21 15:31:20|||||||||1
1650555090000|2022-04-21 15:31:30|16590.4|16570.4|16590.4|16570.4|16590.4|16570.4|16590.4|16570.4|0
1650555110000|2022-04-21 15:31:50|16592.9|16572.9|16583.1|16563.1|16592.9|16572.9|16583.1|16563.1|0
1650555140000|2022-04-21 15:32:20|16600.4|16580.4|16585.4|16565.4|16600.4|16580.4|16585.4|16565.4|0
1650555170000|2022-04-21 15:32:50|16587.7|16567.7|16587.7|16567.7|16587.7|16567.7|16587.7|16567.7|0
1650555180000|2022-04-21 15:33:00|16585.2|16565.2|16585.2|16565.2|16585.2|16565.2|16585.2|16565.2|0
1650555200000|2022-04-21 15:33:20|16585.4|16565.4|16567.9|16547.9|16585.4|16565.4|16565.4|16545.4|2
1650555210000|2022-04-21 15:33:30|16567.7|16547.7|16567.7|16547.7|16567.7|16547.7|16565.4|16545.4|0
1650555220000|2022-04-21 15:33:40|16567.5|16547.5|16565.2|16545.2|16567.5|16547.5|16565.2|16545.2|0
1650555240000|2022-04-21 15:34:00|16562.7|16542.7|16605.2|16545.2|16605.2|16545.2|16562.7|16542.7|1
1650555290000|2022-04-21 15:34:50|||||||||1
1650555320000|2022-04-21 15:35:20|16592.7|16552.7|16605.2|16545.2|16605.2|16552.7|16592.7|16545.2|0
1650555330000|2022-04-21 15:35:30|16602.9|16542.9|16590.2|16550.2|16602.9|16552.7|16590.2|16542.9|0
1650555450000|2022-04-21 15:37:30|16587.9|16547.9|16587.7|16547.7|16587.9|16547.9|16587.7|16547.7|0
1650555500000|2022-04-21 15:38:20|16587.9|16547.9|16585.2|16545.2|16587.9|16547.9|16585.2|16545.2|0
1650555520000|2022-04-21 15:38:40|16592.7|16552.7|16595.4|16555.4|16595.4|16555.4|16592.7|16552.7|1
1650555530000|2022-04-21 15:38:50|16597.7|16557.7|16597.7|16557.7|16597.7|16557.7|16597.7|16557.7|1
1650555560000|2022-04-21 15:39:20|16587.9|16567.9|16587.7|16567.7|16590.2|16570.2|16587.7|16567.7|0
1650555620000|2022-04-21 15:40:20|16590.2|16570.2|16590.2|16570.2|16590.2|16570.2|16590.2|16570.2|0
1650555630000|2022-04-21 15:40:30|16590.4|16570.4|16590.4|16570.4|16590.4|16570.4|16590.4|16570.4|0
1650555650000|2022-04-21 15:40:50|16592.7|16572.7|16592.7|16572.7|16592.7|16572.7|16592.7|16572.7|0
1650555680000|2022-04-21 15:41:20|16595.2|16575.2|16595.2|16575.2|16595.2|16575.2|16595.2|16575.2|0
1650555710000|2022-04-21 15:41:50|16597.7|16577.7|16597.7|16577.7|16597.7|16577.7|16597.7|16577.7|0
1650555720000|2022-04-21 15:42:00|16600.2|16580.2|16602.7|16582.7|16602.7|16582.7|16600.2|16580.2|1
1650555750000|2022-04-21 15:42:30|16593.5|16573.5|16592.9|16572.9|16593.5|16573.5|16592.9|16572.9|1
1650555770000|2022-04-21 15:42:50|||||||||1
1650555820000|2022-04-21 15:43:40|16595.2|16575.2|16595.2|16575.2|16595.2|16575.2|16595.2|16575.2|0
1650555840000|2022-04-21 15:44:00|16592.7|16572.7|16592.7|16572.7|16592.7|16572.7|16592.7|16572.7|0
1650555900000|2022-04-21 15:45:00|16592.8|16572.8|16592.8|16572.8|16592.8|16572.8|16592.8|16572.8|0
1650555980000|2022-04-21 15:46:20|||||||||1
1650555990000|2022-04-21 15:46:30|16590.3|16570.3|16590.3|16570.3|16590.3|16570.3|16590.3|16570.3|0
1650556010000|2022-04-21 15:46:50|16582.9|16542.9|16562.9|16542.9|16582.9|16542.9|16562.9|16542.9|3
1650556060000|2022-04-21 15:47:40|16567.8|16547.8|16567.8|16547.8|16567.8|16547.8|16567.8|16547.8|0
1650556170000|2022-04-21 15:49:30|16572.4|16552.4|16595.4|16555.4|16595.4|16557.9|16572.4|16542.9|2
1650556210000|2022-04-21 15:50:10|16595.5|16555.5|16595.5|16555.5|16595.5|16555.5|16595.5|16555.5|0
1650556220000|2022-04-21 15:50:20|||||||||1
1650556230000|2022-04-21 15:50:30|16593|16553|16593|16553|16593|16553|16593|16553|0
1650556310000|2022-04-21 15:51:50|16592.8|16552.8|16590.5|16550.5|16592.8|16552.8|16590.5|16550.5|0
1650556390000|2022-04-21 15:53:10|16592.8|16552.8|16590.3|16550.3|16592.8|16552.8|16590.3|16550.3|0
1650556430000|2022-04-21 15:53:50|16577.8|16557.8|16577.8|16557.8|16577.8|16557.8|16577.8|16557.8|1
1650556480000|2022-04-21 15:54:40|16577.6|16557.6|16575.3|16555.3|16577.6|16557.6|16575.3|16555.3|0
1650556520000|2022-04-21 15:55:20|16572.8|16552.8|16572.8|16552.8|16572.8|16552.8|16572.8|16552.8|0
1650556560000|2022-04-21 15:56:00|16572.6|16552.6|16570.3|16550.3|16572.6|16552.6|16570.3|16550.3|0
1650556580000|2022-04-21 15:56:20|16568|16548|16568|16548|16568|16548|16568|16548|0
1650556610000|2022-04-21 15:56:50|16567.8|16547.8|16565.5|16545.5|16567.8|16547.8|16565.5|16545.5|0
1650556670000|2022-04-21 15:57:50|||||||||2
1650556680000|2022-04-21 15:58:00|16565.3|16545.3|16565.3|16545.3|16565.3|16545.3|16565.3|16545.3|1
1650556830000|2022-04-21 16:00:30|16567.8|16547.8|16567.8|16547.8|16567.8|16547.8|16567.8|16547.8|0
1650556910000|2022-04-21 16:01:50|||||||||1
1650556980000|2022-04-21 16:03:00|16560.9|16540.9|16563|16543|16563|16543|16560.9|16540.9|2
1650557050000|2022-04-21 16:04:10|16556|16536|16558|16538|16558|16538|16555.5|16535.5|1
1650557090000|2022-04-21 16:04:50|||||||||2
1650557120000|2022-04-21 16:05:20|||||||||1
1650557160000|2022-04-21 16:06:00|16555.5|16535.5|16555.5|16535.5|16555.5|16535.5|16555.5|16535.5|1
1650557200000|2022-04-21 16:06:40|16533.2|16513.2|16533.2|16513.2|16533.2|16513.2|16533.2|16513.2|1
1650557240000|2022-04-21 16:07:20|16533|16513|16533|16513|16533|16513|16533|16513|0
1650557320000|2022-04-21 16:08:40|16535.5|16515.5|16535.5|16515.5|16535.5|16515.5|16535.5|16515.5|0
1650557340000|2022-04-21 16:09:00|||||||||1
1650557360000|2022-04-21 16:09:20|||||||||3
1650557380000|2022-04-21 16:09:40|16533|16513|16533|16513|16533|16513|16533|16513|0
1650557390000|2022-04-21 16:09:50|16535.7|16515.7|16535.7|16515.7|16535.7|16515.7|16535.7|16515.7|0
1650557410000|2022-04-21 16:10:10|16530.7|16510.7|16530.7|16510.7|16530.7|16510.7|16530.7|16510.7|0
1650557540000|2022-04-21 16:12:20|16530.4|16510.4|16528|16508|16530.4|16510.4|16528|16508|1
1650557570000|2022-04-21 16:12:50|||||||||1
1650557600000|2022-04-21 16:13:20|||||||||1
1650557650000|2022-04-21 16:14:10|16530.5|16510.5|16530.5|16510.5|16530.5|16510.5|16530.5|16510.5|0
1650557710000|2022-04-21 16:15:10|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|0
1650557750000|2022-04-21 16:15:50|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|0
1650557810000|2022-04-21 16:16:50|||||||||1
1650557900000|2022-04-21 16:18:20|16540.6|16500.6|16540.6|16500.6|16540.6|16500.6|16540.6|16500.6|3
1650558050000|2022-04-21 16:20:50|||||||||1
1650558180000|2022-04-21 16:23:00|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|0
1650558190000|2022-04-21 16:23:10|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|0
1650558260000|2022-04-21 16:24:20|||||||||1
1650558350000|2022-04-21 16:25:50|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|16533.3|16513.3|0
1650558420000|2022-04-21 16:27:00|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|0
1650558500000|2022-04-21 16:28:20|||||||||1
1650558550000|2022-04-21 16:29:10|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|0
1650558560000|2022-04-21 16:29:20|16532.9|16512.9|16532.9|16512.9|16532.9|16512.9|16532.9|16512.9|0
1650558590000|2022-04-21 16:29:50|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|1
1650558710000|2022-04-21 16:31:50|||||||||1
1650558820000|2022-04-21 16:33:40|16526|16506|16525.4|16505.4|16526|16506|16525.4|16505.4|1
1650558830000|2022-04-21 16:33:50|16525.6|16485.6|16495.6|16455.6|16525.6|16485.6|16495.6|16455.6|0
1650558840000|2022-04-21 16:34:00|16478.1|16458.1|16478.1|16458.1|16478.1|16458.1|16478.1|16458.1|0
1650558850000|2022-04-21 16:34:10|16477.8|16457.8|16475.4|16455.4|16477.8|16457.8|16475.4|16455.4|0
1650558860000|2022-04-21 16:34:20|16475.6|16455.6|16480.6|16460.6|16480.6|16460.6|16475.6|16455.6|1
1650558940000|2022-04-21 16:35:40|16485.5|16425.5|16448|16428|16485.5|16428|16448|16425.5|10
1650558950000|2022-04-21 16:35:50|||||||||1
1650559050000|2022-04-21 16:37:30|16445.5|16425.5|16445.5|16425.5|16445.5|16425.5|16445.5|16425.5|0
1650559060000|2022-04-21 16:37:40|16438.1|16418.1|16435.6|16415.6|16440.6|16420.6|16435.6|16415.6|0
1650559070000|2022-04-21 16:37:50|16433.3|16413.3|16433.1|16413.1|16433.3|16413.3|16433.1|16413.1|0
1650559090000|2022-04-21 16:38:10|||||||||4
1650559110000|2022-04-21 16:38:30|16480.6|16420.6|16480.6|16420.6|16480.6|16420.6|16480.6|16420.6|1
1650559120000|2022-04-21 16:38:40|16483|16423|16483.1|16423.1|16483.1|16423.1|16483|16423|0
1650559130000|2022-04-21 16:38:50|16483|16423|16483|16423|16483|16423|16483|16423|0
1650559160000|2022-04-21 16:39:20|16485.5|16425.5|16485.5|16425.5|16485.5|16425.5|16485.5|16425.5|0
1650559190000|2022-04-21 16:39:50|||||||||1
1650559220000|2022-04-21 16:40:20|16445.7|16425.7|16445.7|16425.7|16445.7|16425.7|16445.7|16425.7|0
1650559230000|2022-04-21 16:40:30|16440.7|16420.7|16440.7|16420.7|16440.7|16420.7|16440.7|16420.7|0
1650559240000|2022-04-21 16:40:40|16435.8|16415.8|16435.8|16415.8|16435.8|16415.8|16435.8|16415.8|0
1650559270000|2022-04-21 16:41:10|16471.9|16431.9|16483.2|16423.2|16483.2|16431.9|16471.9|16422.1|0
1650559290000|2022-04-21 16:41:30|16433.3|16413.3|16433.3|16413.3|16433.3|16413.3|16433.3|16413.3|0
1650559400000|2022-04-21 16:43:20|||||||||1
1650559470000|2022-04-21 16:44:30|16435.7|16415.7|16435.7|16415.7|16435.7|16415.7|16435.7|16415.7|0
1650559480000|2022-04-21 16:44:40|16438|16418|16488|16428|16488|16468|16438|16418|3
1650559520000|2022-04-21 16:45:20|16500.5|16440.5|16500.5|16440.5|16500.5|16440.5|16500.5|16440.5|0
1650559530000|2022-04-21 16:45:30|16500.7|16440.7|16508.2|16448.2|16508.2|16448.2|16500.7|16440.7|0
1650559550000|2022-04-21 16:45:50|16507.3|16447.3|16498|16438|16507.3|16447.3|16498|16438|0
1650559610000|2022-04-21 16:46:50|16495.7|16435.7|16495.9|16435.9|16495.9|16435.9|16495.7|16435.7|0
1650559640000|2022-04-21 16:47:20|||||||||1
1650559730000|2022-04-21 16:48:50|16495.7|16435.7|16493.4|16433.4|16495.7|16435.7|16493.4|16433.4|0
1650559740000|2022-04-21 16:49:00|16495.9|16435.9|16495.9|16435.9|16495.9|16435.9|16495.9|16435.9|0
1650559750000|2022-04-21 16:49:10|16493.4|16433.4|16493.2|16433.2|16493.4|16433.4|16493.2|16433.2|0
1650559770000|2022-04-21 16:49:30|16480.7|16440.7|16480.7|16440.7|16480.7|16440.7|16480.7|16440.7|0
1650559810000|2022-04-21 16:50:10|||||||||1
1650559830000|2022-04-21 16:50:30|||||||||1
1650559850000|2022-04-21 16:50:50|||||||||1
1650559880000|2022-04-21 16:51:20|16483|16443|16483|16443|16483|16443|16483|16443|0
1650559920000|2022-04-21 16:52:00|16482.8|16442.8|16480.5|16440.5|16482.8|16442.8|16480.5|16440.5|0
1650559970000|2022-04-21 16:52:50|16478|16438|16478|16438|16478|16438|16478|16438|0
1650560020000|2022-04-21 16:53:40|16467.8|16447.8|16465.5|16445.5|16467.8|16447.8|16465.5|16445.5|0
1650560070000|2022-04-21 16:54:30|16463|16443|16463|16443|16463|16443|16463|16443|0
1650560090000|2022-04-21 16:54:50|16480.7|16440.7|16520.7|16480.7|16520.7|16480.7|16480.7|16440.7|2
1650560100000|2022-04-21 16:55:00|16520.5|16480.5|16518|16498|16520.7|16498|16515.5|16478.4|1
1650560130000|2022-04-21 16:55:30|16520.5|16500.5|16523|16503|16523|16503|16520.5|16500.5|1
1650560140000|2022-04-21 16:55:40|||||||||2
1650560150000|2022-04-21 16:55:50|16520.5|16500.5|16520.5|16500.5|16520.5|16500.5|16520.5|16500.5|1
1650560210000|2022-04-21 16:56:50|16518|16478|16518.2|16478.2|16518.2|16478.2|16518|16478|2
1650560230000|2022-04-21 16:57:10|||||||||1
1650560250000|2022-04-21 16:57:30|16523|16483|16523|16483|16523|16483|16523|16483|0
1650560310000|2022-04-21 16:58:30|16523.2|16483.2|16525.5|16485.5|16525.5|16485.5|16523.2|16483.2|0
1650560320000|2022-04-21 16:58:40|16525.7|16485.7|16525.5|16485.5|16525.7|16485.7|16525.5|16485.5|0
1650560330000|2022-04-21 16:58:50|16525.7|16485.7|16525.7|16485.7|16525.7|16485.7|16525.7|16485.7|1
1650560380000|2022-04-21 16:59:40|16513.2|16493.2|16513.2|16493.2|16513.2|16493.2|16513.2|16493.2|0
1650560410000|2022-04-21 17:00:10|16510.9|16490.9|16520.6|16480.6|16520.7|16490.9|16510.9|16480.6|1
1650560420000|2022-04-21 17:00:20|16508.1|16488.1|16505.6|16485.6|16508.1|16488.1|16505.6|16485.6|0
1650560440000|2022-04-21 17:00:40|16505.2|16485.2|16497.7|16477.7|16508.1|16485.2|16497.7|16468.1|0
1650560450000|2022-04-21 17:00:50|16497.9|16477.9|16497.9|16477.9|16497.9|16477.9|16497.9|16477.9|0
1650560460000|2022-04-21 17:01:00|16493.1|16473.1|16492.9|16472.9|16493.1|16473.1|16492.9|16472.9|0
1650560470000|2022-04-21 17:01:10|16490.6|16470.6|16520.7|16480.7|16520.7|16489.1|16490.6|16470.6|1
1650560490000|2022-04-21 17:01:30|16523.1|16483.1|16523.1|16483.1|16523.1|16483.1|16523.1|16483.1|0
1650560540000|2022-04-21 17:02:20|||||||||1
1650560660000|2022-04-21 17:04:20|16525.6|16485.6|16525.6|16485.6|16525.6|16485.6|16525.6|16485.6|0
1650560710000|2022-04-21 17:05:10|16525.7|16485.7|16525.7|16485.7|16525.7|16485.7|16525.7|16485.7|0
1650560740000|2022-04-21 17:05:40|16515.9|16495.9|16518.3|16498.3|16518.3|16498.3|16515.9|16495.9|0
1650560750000|2022-04-21 17:05:50|16520.6|16500.6|16520.6|16500.6|16520.6|16500.6|16520.6|16500.6|0
1650560760000|2022-04-21 17:06:00|16523.1|16503.1|16528.1|16508.1|16528.1|16508.1|16523.1|16503.1|0
1650560770000|2022-04-21 17:06:10|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|1
1650560780000|2022-04-21 17:06:20|||||||||2
1650560820000|2022-04-21 17:07:00|16535.2|16515.2|16558.3|16518.3|16558.3|16518.3|16535.2|16515.2|2
1650560830000|2022-04-21 17:07:10|16558.1|16518.1|16560.6|16520.6|16560.6|16520.6|16558.1|16518.1|0
1650560850000|2022-04-21 17:07:30|16570.4|16550.4|16572.9|16552.9|16572.9|16552.9|16570.4|16550.4|1
1650560860000|2022-04-21 17:07:40|16573.1|16553.1|16570.6|16550.6|16573.1|16553.1|16570.6|16550.6|0
1650560870000|2022-04-21 17:07:50|16570.9|16550.9|16573.3|16553.3|16573.3|16553.3|16570.9|16550.9|4
1650560880000|2022-04-21 17:08:00|||||||||3
1650560890000|2022-04-21 17:08:10|16573.1|16553.1|16573.1|16553.1|16573.1|16553.1|16573.1|16553.1|1
1650560990000|2022-04-21 17:09:50|||||||||1
1650561180000|2022-04-21 17:13:00|16573.3|16553.3|16578.1|16558.1|16578.1|16558.1|16573.3|16553.3|1
1650561210000|2022-04-21 17:13:30|||||||||1
1650561230000|2022-04-21 17:13:50|16570.8|16550.8|16570.8|16550.8|16570.8|16550.8|16570.8|16550.8|2
1650561240000|2022-04-21 17:14:00|16577.8|16557.8|16577.6|16557.6|16577.8|16557.8|16577.6|16557.6|2
1650561270000|2022-04-21 17:14:30|||||||||1
1650561290000|2022-04-21 17:14:50|16577.8|16557.8|16577.8|16557.8|16577.8|16557.8|16577.8|16557.8|0
1650561370000|2022-04-21 17:16:10|16578.1|16558.1|16577.8|16557.8|16578.1|16558.1|16577.8|16557.8|0
1650561470000|2022-04-21 17:17:50|16577.6|16557.6|16563.5|16543.5|16577.6|16557.6|16563.5|16543.5|2
1650561490000|2022-04-21 17:18:10|16556.2|16536.2|16502.8|16482.8|16560.1|16540.1|16502.8|16473.3|1
1650561500000|2022-04-21 17:18:20|16493.3|16473.3|16493.3|16473.3|16493.3|16473.3|16493.3|16473.3|0
1650561510000|2022-04-21 17:18:30|16509.6|16489.6|16543.1|16503.1|16543.1|16503.1|16509.6|16489.6|2
1650561520000|2022-04-21 17:18:40|16540.8|16500.8|16543.1|16503.1|16543.1|16503.1|16540.8|16500.8|0
1650561530000|2022-04-21 17:18:50|16540.8|16500.8|16548.1|16488.1|16548.1|16503.1|16540.8|16485.8|0
1650561540000|2022-04-21 17:19:00|16552.8|16492.8|16548.5|16488.5|16552.8|16503.3|16538.5|16488.1|0
1650561550000|2022-04-21 17:19:10|16546|16486|16545.8|16485.8|16550.6|16490.6|16545.8|16485.8|0
1650561560000|2022-04-21 17:19:20|16533.3|16493.3|16540.6|16480.6|16545.8|16493.3|16500.8|16471.5|0
1650561570000|2022-04-21 17:19:30|16540.8|16480.8|16535.6|16495.6|16540.8|16495.6|16535.6|16480.8|0
1650561600000|2022-04-21 17:20:00|16538|16498|16538.1|16498.1|16538.1|16498.1|16535.6|16495.6|0
1650561610000|2022-04-21 17:20:10|16538.3|16498.3|16538.3|16498.3|16538.3|16498.3|16538.3|16498.3|0
1650561620000|2022-04-21 17:20:20|||||||||5
1650561660000|2022-04-21 17:21:00|16543.1|16503.1|16543.3|16503.3|16543.3|16503.3|16543.1|16503.1|0
1650561680000|2022-04-21 17:21:20|16545.8|16505.8|16545.8|16505.8|16545.8|16505.8|16545.8|16505.8|1
1650561890000|2022-04-21 17:24:50|16545.6|16505.6|16543.2|16503.2|16545.6|16505.6|16543.2|16503.2|1
1650561910000|2022-04-21 17:25:10|16540.7|16500.7|16540.7|16500.7|16540.7|16500.7|16540.7|16500.7|0
1650561920000|2022-04-21 17:25:20|||||||||1
1650561940000|2022-04-21 17:25:40|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|16530.8|16510.8|0
1650561970000|2022-04-21 17:26:10|16531.5|16511.5|16543.2|16523.2|16543.2|16523.2|16531.5|16511.5|0
1650562030000|2022-04-21 17:27:10|16531.5|16511.5|16528.3|16508.3|16531.5|16511.5|16528.3|16508.3|1
1650562040000|2022-04-21 17:27:20|16525.8|16505.8|16525.8|16505.8|16525.8|16505.8|16525.8|16505.8|3
1650562080000|2022-04-21 17:28:00|16530.5|16510.5|16530.8|16510.8|16530.8|16510.8|16530.5|16510.5|1
1650562090000|2022-04-21 17:28:10|16531|16511|16533.3|16513.3|16533.3|16513.3|16531|16511|0
1650562110000|2022-04-21 17:28:30|16535.7|16515.7|16535.7|16515.7|16535.7|16515.7|16535.7|16515.7|0
1650562130000|2022-04-21 17:28:50|||||||||1
1650562140000|2022-04-21 17:29:00|||||||||1
1650562370000|2022-04-21 17:32:50|||||||||1
1650562390000|2022-04-21 17:33:10|||||||||6
1650562560000|2022-04-21 17:36:00|16517.8|16477.8|16517.8|16477.8|16517.8|16477.8|16517.8|16477.8|6
1650562570000|2022-04-21 17:36:10|16495.9|16475.9|16490.9|16450.9|16495.9|16475.9|16490.9|16450.9|0
1650562590000|2022-04-21 17:36:30|16491|16451|16491|16451|16491|16451|16491|16451|0
1650562600000|2022-04-21 17:36:40|16490.5|16450.5|16493.4|16453.4|16493.4|16455.9|16475.9|16445.7|0
1650562610000|2022-04-21 17:36:50|16493.6|16453.6|16493.6|16453.6|16493.6|16453.6|16493.6|16453.6|1
1650562640000|2022-04-21 17:37:20|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|16488.6|16468.6|0
1650562650000|2022-04-21 17:37:30|16503.4|16463.4|16503.4|16463.4|16503.4|16483.2|16503.2|16463.4|1
1650562680000|2022-04-21 17:38:00|16498.2|16478.2|16498.2|16478.2|16498.2|16478.2|16498.2|16478.2|0
1650562710000|2022-04-21 17:38:30|16498.4|16478.4|16498.4|16478.4|16498.4|16478.4|16498.4|16478.4|2
1650562730000|2022-04-21 17:38:50|16503|16483|16503|16483|16503|16483|16503|16483|0
1650562770000|2022-04-21 17:39:30|16505.4|16485.4|16522.9|16482.9|16522.9|16485.4|16505.4|16482.9|1
1650562780000|2022-04-21 17:39:40|16504.5|16484.5|16488.2|16468.2|16511.4|16491.4|16488.2|16468.2|8
1650562790000|2022-04-21 17:39:50|16499.8|16459.8|16488.2|16468.2|16518.2|16478.2|16488.2|16459.8|2
1650562800000|2022-04-21 17:40:00|16513.8|16493.8|16513.2|16473.2|16525.4|16493.8|16513.2|16473.2|15
1650562810000|2022-04-21 17:40:10|16515.5|16475.5|16513.2|16473.2|16518|16478|16513.2|16473.2|0
1650562820000|2022-04-21 17:40:20|||||||||1
1650562840000|2022-04-21 17:40:40|16513.4|16473.4|16513.2|16473.2|16515.7|16475.7|16513.2|16473.2|0
1650562850000|2022-04-21 17:40:50|16513.4|16473.4|16513.4|16473.4|16513.4|16473.4|16513.4|16473.4|0
1650562950000|2022-04-21 17:42:30|16518.4|16478.4|16518.4|16478.4|16518.4|16478.4|16513.4|16473.4|1
1650563060000|2022-04-21 17:44:20|||||||||1
1650563270000|2022-04-21 17:47:50|||||||||1
1650563510000|2022-04-21 17:51:50|||||||||1
1650563680000|2022-04-21 17:54:40|16520.8|16480.8|16520.8|16480.8|16520.8|16480.8|16520.8|16480.8|0
1650563720000|2022-04-21 17:55:20|||||||||1
1650563790000|2022-04-21 17:56:30|16521|16481|16521|16481|16521|16481|16521|16481|0
1650563800000|2022-04-21 17:56:40|16520.8|16480.8|16520.8|16480.8|16520.8|16480.8|16520.8|16480.8|0
1650563930000|2022-04-21 17:58:50|16518.3|16478.3|16518.3|16478.3|16518.3|16478.3|16518.3|16478.3|0
1650563960000|2022-04-21 17:59:20|||||||||1
1650564010000|2022-04-21 18:00:10|16511|16491|16518.5|16478.5|16518.5|16491|16511|16478.5|0
1650564200000|2022-04-21 18:03:20|||||||||1
1650564210000|2022-04-21 18:03:30|16508.3|16488.3|16516.2|16476.2|16516.2|16488.3|16508.3|16476.2|0
1650564220000|2022-04-21 18:03:40|16518.5|16478.5|16518.5|16478.5|16518.5|16478.5|16518.5|16478.5|0
1650564240000|2022-04-21 18:04:00|16506|16486|16486|16466|16506|16486|16486|16466|4
1650564250000|2022-04-21 18:04:10|16483.5|16463.5|16475.8|16455.8|16483.5|16463.5|16473.3|16453.3|2
1650564260000|2022-04-21 18:04:20|16475.6|16455.6|16507.3|16447.3|16507.3|16455.6|16475.6|16447.3|1
1650564270000|2022-04-21 18:04:30|16488.5|16428.5|16483.7|16423.7|16488.5|16448.5|16476.7|16423.7|0
1650564280000|2022-04-21 18:04:40|16481.2|16421.2|16486.2|16426.2|16486.2|16426.2|16481.2|16421.2|0
1650564290000|2022-04-21 18:04:50|16473.3|16433.3|16468.7|16448.7|16473.3|16448.7|16453.3|16430.8|4
1650564300000|2022-04-21 18:05:00|16473.3|16453.3|16473.3|16453.3|16473.3|16453.3|16473.3|16453.3|0
1650564310000|2022-04-21 18:05:10|16471|16451|16471|16451|16471|16451|16471|16451|104
1650564330000|2022-04-21 18:05:30|16470.6|16450.6|16475.5|16455.5|16475.5|16455.5|16470.6|16450.6|24
1650564350000|2022-04-21 18:05:50|16437.4|16417.4|16437.8|16417.8|16437.8|16417.8|16437.4|16417.4|4
1650564360000|2022-04-21 18:06:00|16437.6|16417.6|16437.6|16417.6|16437.6|16417.6|16437.6|16417.6|0
1650564380000|2022-04-21 18:06:20|16465.3|16425.3|16473.1|16433.1|16473.1|16433.1|16465.3|16425.3|3
1650564410000|2022-04-21 18:06:50|||||||||1
1650564480000|2022-04-21 18:08:00|16468.5|16428.5|16470.6|16430.6|16477.6|16438|16455.6|16417.6|6
1650564490000|2022-04-21 18:08:10|16473.1|16433.1|16473.1|16433.1|16473.1|16433.1|16473.1|16433.1|2
1650564530000|2022-04-21 18:08:50|16473.2|16433.2|16473.2|16433.2|16473.2|16433.2|16473.2|16433.2|1
1650564600000|2022-04-21 18:10:00|16443.1|16423.1|16468.7|16448.7|16468.7|16448.7|16443.1|16423.1|3
1650564610000|2022-04-21 18:10:10|16468.5|16448.5|16482.6|16462.6|16482.8|16462.8|16468.5|16448.5|4
1650564620000|2022-04-21 18:10:20|16482.3|16462.3|16482.6|16462.6|16482.6|16462.6|16482.3|16462.3|11
1650564630000|2022-04-21 18:10:30|||||||||1
1650564640000|2022-04-21 18:10:40|16475.7|16435.7|16470.7|16450.7|16475.7|16450.7|16465.8|16435.7|0
1650564650000|2022-04-21 18:10:50|16475.5|16455.5|16475.5|16455.5|16475.5|16455.5|16475.5|16455.5|0
1650564680000|2022-04-21 18:11:20|16480.5|16460.5|16480.5|16460.5|16480.5|16460.5|16480.5|16460.5|0
1650564700000|2022-04-21 18:11:40|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|16479.8|16459.8|5
1650564710000|2022-04-21 18:11:50|16468.2|16448.2|16468.2|16448.2|16468.2|16448.2|16468.2|16448.2|0
1650564760000|2022-04-21 18:12:40|16475.1|16455.1|16477.5|16457.5|16477.5|16457.5|16475.1|16455.1|0
1650564770000|2022-04-21 18:12:50|16473|16453|16518.3|16478.3|16518.3|16478.3|16473|16453|12
1650564780000|2022-04-21 18:13:00|16520.7|16480.7|16518.2|16498.2|16523.2|16498.2|16518.2|16458.3|0
1650564790000|2022-04-21 18:13:10|16527.6|16487.6|16523.2|16463.2|16537.6|16487.6|16523.2|16463.2|0
1650564800000|2022-04-21 18:13:20|16504.9|16484.9|16504.9|16484.9|16504.9|16484.9|16504.9|16484.9|0
1650564810000|2022-04-21 18:13:30|16533|16513|16540.3|16520.3|16540.3|16520.3|16533|16513|0
1650564820000|2022-04-21 18:13:40|16542.8|16522.8|16542.8|16522.8|16542.8|16522.8|16542.6|16522.6|0
1650564830000|2022-04-21 18:13:50|||||||||1
1650564840000|2022-04-21 18:14:00|16543|16523|16548|16528|16548|16528|16543|16523|1
1650564860000|2022-04-21 18:14:20|16558.2|16518.2|16570.5|16550.5|16570.5|16550.5|16558.2|16518.2|0
1650564870000|2022-04-21 18:14:30|16573|16553|16538.3|16478.3|16582.8|16553|16538.2|16478.2|9
1650564880000|2022-04-21 18:14:40|16538.2|16478.2|16540.7|16480.7|16540.7|16480.7|16538.2|16478.2|0
1650564890000|2022-04-21 18:14:50|16541.2|16481.2|16553|16493|16553|16493|16541.2|16481.2|0
1650564900000|2022-04-21 18:15:00|16553.2|16493.2|16515.7|16455.7|16553.2|16508.9|16490.3|16453.2|4
1650564910000|2022-04-21 18:15:10|16513.2|16453.2|16510.9|16450.9|16513.2|16453.2|16510.7|16450.7|0
1650564920000|2022-04-21 18:15:20|16510.5|16450.5|16500.5|16460.5|16510.5|16463|16498.4|16445.7|0
1650564950000|2022-04-21 18:15:50|16502.8|16462.8|16503.2|16463.2|16503.2|16463.2|16502.8|16462.8|0
1650564960000|2022-04-21 18:16:00|16503|16463|16503|16463|16503|16463|16503|16463|0
1650564970000|2022-04-21 18:16:10|16503.2|16463.2|16503.2|16463.2|16503.2|16463.2|16503.2|16463.2|0
1650564980000|2022-04-21 18:16:20|16503|16463|16503.2|16463.2|16503.2|16463.2|16503|16463|0
1650564990000|2022-04-21 18:16:30|16505.5|16465.5|16505.5|16465.5|16505.5|16465.5|16505.5|16465.5|0
1650565000000|2022-04-21 18:16:40|16498|16478|16538.2|16498.2|16545.5|16498.2|16498|16478|2
1650565020000|2022-04-21 18:17:00|16540.5|16500.5|16540.5|16500.5|16540.5|16500.5|16540.5|16500.5|0
1650565030000|2022-04-21 18:17:10|16540.7|16500.7|16545.5|16505.5|16545.5|16505.5|16540.7|16500.7|0
1650565040000|2022-04-21 18:17:20|16550.5|16510.5|16550.5|16510.5|16550.5|16510.5|16550.5|16510.5|0
1650565080000|2022-04-21 18:18:00|16568|16508|16568|16508|16568|16508|16568|16508|1
1650565090000|2022-04-21 18:18:10|16570.3|16510.3|16553.9|16533.9|16570.3|16533.9|16553.9|16510.3|0
1650565100000|2022-04-21 18:18:20|16565.5|16545.5|16565.5|16545.5|16565.5|16545.5|16565.5|16545.5|0
1650565130000|2022-04-21 18:18:50|16565.7|16545.7|16568|16548|16568|16548|16565.7|16545.7|0
1650565140000|2022-04-21 18:19:00|16580.5|16540.5|16568|16548|16580.5|16548|16568|16540.5|1
1650565170000|2022-04-21 18:19:30|16567.8|16547.8|16575.5|16515.5|16575.5|16547.8|16556.2|16503.7|14
1650565180000|2022-04-21 18:19:40|16565.3|16525.3|16565.5|16525.5|16565.5|16525.5|16565.3|16525.3|10
1650565190000|2022-04-21 18:19:50|16551.4|16511.4|16553|16493|16560.7|16511.4|16551.4|16493|1
1650585600000|2022-04-22 00:00:00|16549.4|16489.4|16551.9|16491.9|16551.9|16491.9|16549.4|16489.4|0
1650585610000|2022-04-22 00:00:10|16552.1|16492.1|16552.1|16492.1|16552.1|16492.1|16552.1|16492.1|0
1650585660000|2022-04-22 00:01:00|16554.4|16494.4|16577.1|16517.1|16577.1|16517.1|16554.4|16494.4|0
1650585670000|2022-04-22 00:01:10|16579.6|16519.6|16574.6|16514.6|16579.6|16519.6|16572.2|16512.2|0
1650585690000|2022-04-22 00:01:30|16579.4|16519.4|16579.4|16519.4|16579.4|16519.4|16579.4|16519.4|0
1650585800000|2022-04-22 00:03:20|16579.6|16519.6|16581.9|16521.9|16581.9|16521.9|16579.6|16519.6|0
1650586360000|2022-04-22 00:12:40|16582|16522|16582|16522|16582|16522|16582|16522|0
1650587780000|2022-04-22 00:36:20|16569.5|16529.5|16569.5|16529.5|16569.5|16529.5|16569.5|16529.5|0
1650587850000|2022-04-22 00:37:30|16569.6|16529.6|16569.6|16529.6|16569.6|16529.6|16569.6|16529.6|0
1650588220000|2022-04-22 00:43:40|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|0
1650588430000|2022-04-22 00:47:10|16564.8|16524.8|16564.8|16524.8|16564.8|16524.8|16564.8|16524.8|0
1650588470000|2022-04-22 00:47:50|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|16567.1|16527.1|0
1650588890000|2022-04-22 00:54:50|16562.1|16522.1|16562.1|16522.1|16562.1|16522.1|16562.1|16522.1|0
1650589050000|2022-04-22 00:57:30|16554.6|16494.6|16554.6|16494.6|16554.6|16494.6|16554.6|16494.6|0
1650589100000|2022-04-22 00:58:20|16552.3|16492.3|16552.3|16492.3|16552.3|16492.3|16552.3|16492.3|0
1650589870000|2022-04-22 01:11:10|16552.4|16492.4|16552.4|16492.4|16552.4|16492.4|16552.4|16492.4|0
1650590200000|2022-04-22 01:16:40|||||||||2
1650590430000|2022-04-22 01:20:30|16530.3|16510.3|16543.9|16483.9|16543.9|16510.3|16499.7|16479.7|0
1650590440000|2022-04-22 01:20:40|16544.9|16484.9|16544.9|16484.9|16544.9|16484.9|16544.9|16484.9|0
1650590610000|2022-04-22 01:23:30|16530.1|16470.1|16529.9|16469.9|16530.1|16470.1|16529.9|16469.9|0
1650591360000|2022-04-22 01:36:00|16530|16470|16530|16470|16530|16470|16530|16470|0
1650591590000|2022-04-22 01:39:50|16510||16510||16510||16510||0
1650591900000|2022-04-22 01:45:00|16499.8|16479.8|16499.8|16479.8|16499.8|16479.8|16499.8|16479.8|0
1650591910000|2022-04-22 01:45:10|16497.5|16477.5|16497.5|16477.5|16497.5|16477.5|16497.5|16477.5|0
1650592220000|2022-04-22 01:50:20|16518.3|16458.3|16520.2|16480.2|16520.2|16480.2|16518.3|16458.3|0
1650592230000|2022-04-22 01:50:30|16522.5|16482.5|16522.5|16482.5|16522.5|16482.5|16522.5|16482.5|0
1650592240000|2022-04-22 01:50:40|16547.5|16487.5|16547.5|16487.5|16547.5|16487.5|16547.5|16487.5|0
1650592270000|2022-04-22 01:51:10|16550|16490|16550|16490|16550|16490|16550|16490|0
1650592450000|2022-04-22 01:54:10|16552.7|16492.7|16552.7|16492.7|16552.7|16492.7|16552.7|16492.7|0
1650634200000|2022-04-22 13:30:00|16550.2|16490.2|16554.9|16494.9|16555.2|16495.2|16550.2|16490.2|9
1650634210000|2022-04-22 13:30:10|16550.2|16490.2|16550.2|16490.2|16550.2|16490.2|16550.2|16490.2|0
1650634250000|2022-04-22 13:30:50|||||||||3
1650634310000|2022-04-22 13:31:50|16550.3|16490.3|16550.3|16490.3|16550.3|16490.3|16550.3|16490.3|0
1650634350000|2022-04-22 13:32:30|16552.7|16492.7|16555.3|16495.3|16555.3|16495.3|16552.7|16492.7|1
1650634360000|2022-04-22 13:32:40|16557.7|16497.7|16585.2|16525.2|16585.2|16525.2|16553|16497.7|1
1650634370000|2022-04-22 13:32:50|16577.7|16537.7|16620.3|16560.3|16620.3|16560.3|16577.7|16537.7|1
1650634380000|2022-04-22 13:33:00|16620.1|16560.1|16617.7|16557.7|16620.1|16560.1|16617.7|16557.7|0
1650634390000|2022-04-22 13:33:10|16617.8|16557.8|16610.2|16570.2|16625.2|16574.9|16610.2|16557.8|0
1650634420000|2022-04-22 13:33:40|16605.3|16585.3|16615.2|16575.2|16615.2|16585.3|16605.3|16575.2|0
1650634450000|2022-04-22 13:34:10|16607.7|16587.7|16607.7|16587.7|16607.7|16587.7|16593.7|16565.3|0
1650634460000|2022-04-22 13:34:20|16607.8|16587.8|16607.7|16567.7|16629.8|16590.2|16603.3|16555.2|0
1650634510000|2022-04-22 13:35:10|||||||||3
1650634520000|2022-04-22 13:35:20|16605.3|16565.3|16600.3|16560.3|16612.8|16565.3|16600.3|16552.8|0
1650634540000|2022-04-22 13:35:40|||||||||1
1650634560000|2022-04-22 13:36:00|16600.2|16560.2|16600.3|16540.3|16600.3|16560.2|16597.8|16537.8|5
1650634570000|2022-04-22 13:36:10|||||||||1
1650634580000|2022-04-22 13:36:20|16600.2|16540.2|16597.8|16537.8|16600.3|16540.3|16597.8|16537.8|1
1650634590000|2022-04-22 13:36:30|16595.4|16535.4|16584.9|16544.9|16595.4|16544.9|16584.9|16535.4|1
1650634600000|2022-04-22 13:36:40|16575.2|16535.2|16572.9|16532.9|16575.2|16535.2|16572.9|16532.9|2
1650634610000|2022-04-22 13:36:50|||||||||2
1650634670000|2022-04-22 13:37:50|16573|16533|16575.4|16535.4|16575.4|16535.4|16573|16533|0
1650634720000|2022-04-22 13:38:40|16580.2|16540.2|16615.4|16555.4|16622.7|16562.7|16580.2|16540.2|1
1650634740000|2022-04-22 13:39:00|16617.9|16557.9|16612.9|16592.9|16622.9|16592.9|16612.9|16557.9|0
1650634750000|2022-04-22 13:39:10|16615.4|16595.4|16615.2|16595.2|16615.4|16595.4|16615.2|16595.2|0
1650634780000|2022-04-22 13:39:40|16617.7|16597.7|16627.2|16587.2|16627.2|16597.7|16617.7|16587.2|0
1650634790000|2022-04-22 13:39:50|16617.7|16597.7|16617.7|16597.7|16620.2|16597.9|16610.6|16580.2|1
1650634810000|2022-04-22 13:40:10|16615.4|16595.4|16615.4|16595.4|16615.4|16595.4|16615.4|16595.4|6
1650634820000|2022-04-22 13:40:20|16590.9|16570.9|16610.1|16570.1|16620.4|16570.9|16590.9|16560.4|0
1650634830000|2022-04-22 13:40:30|16605.4|16565.4|16607.9|16567.9|16607.9|16567.9|16605.4|16565.4|0
1650634850000|2022-04-22 13:40:50|16605.5|16565.5|16605.4|16545.4|16605.5|16565.5|16605.4|16545.4|0
1650634880000|2022-04-22 13:41:20|16605.5|16545.5|16610.4|16550.4|16610.4|16550.4|16605.5|16545.5|0
1650634900000|2022-04-22 13:41:40|16600.2|16560.2|16602.7|16562.7|16602.7|16562.7|16600.2|16560.2|0
1650634910000|2022-04-22 13:41:50|16600.2|16560.2|16600.2|16560.2|16600.2|16560.2|16600.2|16560.2|0
1650635080000|2022-04-22 13:44:40|16600.1|16560.1|16597.7|16557.7|16600.1|16560.1|16597.7|16557.7|0
1650635140000|2022-04-22 13:45:40|16588.6|16568.6|16588.6|16568.6|16588.6|16568.6|16588.6|16568.6|1
1650635160000|2022-04-22 13:46:00|16605.2|16585.2|16605.2|16585.2|16605.2|16585.2|16605.2|16585.2|0
1650635200000|2022-04-22 13:46:40|16605.3|16585.3|16605.3|16585.3|16605.3|16585.3|16605.3|16585.3|0
1650635220000|2022-04-22 13:47:00|16613.2|16593.2|16620.3|16600.3|16620.3|16600.3|16612.8|16592.8|1
1650635230000|2022-04-22 13:47:10|16619.8|16599.8|16612.8|16592.8|16619.8|16599.8|16612.8|16592.8|0
1650635250000|2022-04-22 13:47:30|16617.8|16577.8|16617.8|16577.8|16617.8|16577.8|16617.8|16577.8|2
1650635260000|2022-04-22 13:47:40|16615.3|16575.3|16615.3|16575.3|16615.3|16575.3|16615.3|16575.3|0
1650635280000|2022-04-22 13:48:00|16605.1|16585.1|16605.1|16585.1|16605.1|16585.1|16605.1|16585.1|0
1650635290000|2022-04-22 13:48:10|16612.5|16572.5|16592.8|16572.8|16612.5|16572.8|16592.8|16565.4|2
1650635430000|2022-04-22 13:50:30|16592.6|16572.6|16590.3|16570.3|16592.6|16572.6|16590.3|16570.3|43
1650635440000|2022-04-22 13:50:40|16600|16560|16594.8|16554.8|16600|16560|16594.8|16554.8|4
1650635450000|2022-04-22 13:50:50|16587.5|16547.5|16582.8|16542.8|16587.5|16547.5|16582.8|16542.8|0
1650635460000|2022-04-22 13:51:00|16580.3|16540.3|16580.3|16540.3|16580.3|16540.3|16580.3|16540.3|1
1650635490000|2022-04-22 13:51:30|16577.9|16537.9|16577.9|16537.9|16577.9|16537.9|16577.9|16537.9|0
1650635520000|2022-04-22 13:52:00|16577.8|16537.8|16577.8|16537.8|16577.8|16537.8|16577.8|16537.8|0
1650635560000|2022-04-22 13:52:40|16565.3|16545.3|16565.3|16545.3|16565.3|16545.3|16565.3|16545.3|0
1650635760000|2022-04-22 13:56:00|||||||||10
1650635780000|2022-04-22 13:56:20|||||||||22
1650635830000|2022-04-22 13:57:10|16555.9|16535.9|16565.6|16525.6|16565.6|16535.9|16555.9|16525.6|1
1650635850000|2022-04-22 13:57:30|16565.4|16525.4|16565.4|16525.4|16565.4|16525.4|16565.4|16525.4|0
1650635910000|2022-04-22 13:58:30|16565.3|16525.3|16562.9|16522.9|16565.3|16525.3|16562.9|16522.9|0
1650636090000|2022-04-22 14:01:30|16563|16523|16520.5|16480.5|16563|16530.3|16513.5|16473.5|3
1650636100000|2022-04-22 14:01:40|16520.6|16480.6|16520.7|16480.7|16520.7|16480.7|16520.6|16480.6|0
1650636120000|2022-04-22 14:02:00|16523.1|16483.1|16523|16483|16523.1|16483.1|16523|16483|0
1650636190000|2022-04-22 14:03:10|16520.6|16480.6|16523|16483|16523|16483|16520.6|16480.6|0
1650636200000|2022-04-22 14:03:20|16525.3|16485.3|16525.3|16485.3|16525.3|16485.3|16525.3|16485.3|0
1650636270000|2022-04-22 14:04:30|16523|16483|16523|16483|16523|16483|16523|16483|0
1650636530000|2022-04-22 14:08:50|16523.1|16483.1|16523.1|16483.1|16523.1|16483.1|16523.1|16483.1|0
1650636580000|2022-04-22 14:09:40|16525.6|16485.6|16548|16488|16548|16488|16525.6|16485.6|0
1650636590000|2022-04-22 14:09:50|16538.3|16498.3|16545.3|16505.3|16545.5|16505.5|16538.3|16498.3|0
1650636600000|2022-04-22 14:10:00|16545.5|16505.5|16545.5|16505.5|16545.5|16505.5|16545.5|16505.5|0
1650636720000|2022-04-22 14:12:00|||||||||2
1650636830000|2022-04-22 14:13:50|16535.9|16515.9|16535.9|16515.9|16535.9|16515.9|16535.9|16515.9|0
1650636840000|2022-04-22 14:14:00|16545.4|16525.4|16543|16503|16545.4|16525.4|16543|16503|0
1650636860000|2022-04-22 14:14:20|16525.6|16505.6|16525.6|16505.6|16525.6|16505.6|16525.5|16505.5|0
1650636880000|2022-04-22 14:14:40|16535.4|16495.4|16530.6|16490.6|16535.4|16495.4|16530.6|16490.6|0
1650636900000|2022-04-22 14:15:00|16528.1|16488.1|16528.1|16488.1|16528.1|16488.1|16528.1|16488.1|0
1650636930000|2022-04-22 14:15:30|||||||||1
1650636950000|2022-04-22 14:15:50|16530.6|16490.6|16530.6|16490.6|16530.6|16490.6|16530.6|16490.6|0
1650636970000|2022-04-22 14:16:10|16530.7|16490.7|16530.7|16490.7|16530.7|16490.7|16530.7|16490.7|0
1650637060000|2022-04-22 14:17:40|16530.4|16490.4|16525.7|16485.7|16530.4|16490.4|16525.7|16485.7|0
1650637240000|2022-04-22 14:20:40|16528|16488|16548|16488|16548|16488|16528|16488|0
1650637250000|2022-04-22 14:20:50|16538.2|16498.2|16542.9|16502.9|16542.9|16502.9|16538.2|16498.2|0
1650637520000|2022-04-22 14:25:20|16543|16503|16540.5|16500.5|16543|16503|16540.5|16500.5|0
1650637550000|2022-04-22 14:25:50|16538.2|16498.2|16538.2|16498.2|16538.2|16498.2|16538.2|16498.2|0
1650637560000|2022-04-22 14:26:00|16540.5|16500.5|16538.2|16498.2|16540.5|16500.5|16538.2|16498.2|2
1650637570000|2022-04-22 14:26:10|16528|16508|16528.1|16508.1|16528.1|16508.1|16528|16508|2
1650637640000|2022-04-22 14:27:20|16537.9|16497.9|16537.9|16497.9|16537.9|16497.9|16537.9|16497.9|0
1650637650000|2022-04-22 14:27:30|16535.6|16495.6|16535.6|16495.6|16535.6|16495.6|16535.6|16495.6|0
1650637660000|2022-04-22 14:27:40|16535.4|16515.4|16535.4|16515.4|16535.4|16515.4|16535.4|16515.4|0
1650637730000|2022-04-22 14:28:50|||||||||2
1650637800000|2022-04-22 14:30:00|16545|16505|16535.6|16495.6|16545|16505|16535.6|16495.6|1
1650637810000|2022-04-22 14:30:10|16538.2|16498.2|16538.2|16498.2|16538.2|16498.2|16538.2|16498.2|0
1650637830000|2022-04-22 14:30:30|16538.3|16498.3|16540.7|16500.7|16540.7|16500.7|16538.3|16498.3|0
1650637840000|2022-04-22 14:30:40|||||||||2
1650637850000|2022-04-22 14:30:50|||||||||2
1650637970000|2022-04-22 14:32:50|||||||||2
1650637990000|2022-04-22 14:33:10|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|0
1650638000000|2022-04-22 14:33:20|16528.2|16508.2|16528.2|16508.2|16528.2|16508.2|16528.2|16508.2|0
1650638070000|2022-04-22 14:34:30|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|0
1650638090000|2022-04-22 14:34:50|||||||||2
1650638210000|2022-04-22 14:36:50|||||||||2
1650638240000|2022-04-22 14:37:20|16528.1|16508.1|16528.1|16508.1|16528.1|16508.1|16528.1|16508.1|0
1650638300000|2022-04-22 14:38:20|16528|16508|16528.1|16508.1|16528.1|16508.1|16528|16508|2
1650638340000|2022-04-22 14:39:00|||||||||69
1650638420000|2022-04-22 14:40:20|16540.6|16500.6|16540.6|16500.6|16540.6|16500.6|16540.6|16500.6|3
1650638430000|2022-04-22 14:40:30|16543.1|16503.1|16543.1|16503.1|16543.1|16503.1|16543.1|16503.1|0
1650638440000|2022-04-22 14:40:40|||||||||71
1650638490000|2022-04-22 14:41:30|16533.5|16513.5|16533.1|16513.1|16533.5|16513.5|16533.1|16513.1|0
1650638500000|2022-04-22 14:41:40|16540.6|16520.6|16540.6|16520.6|16540.6|16520.6|16540.6|16520.6|0
1650638510000|2022-04-22 14:41:50|16543|16523|16543|16523|16543|16523|16543|16523|0
1650638540000|2022-04-22 14:42:20|||||||||1
1650638660000|2022-04-22 14:44:20|||||||||1
1650638730000|2022-04-22 14:45:30|||||||||1
1650638750000|2022-04-22 14:45:50|||||||||1
1650638840000|2022-04-22 14:47:20|16548|16528|16567.7|16547.7|16577|16547.7|16548|16525.2|7
1650638850000|2022-04-22 14:47:30|16577|16537|16567.2|16547.2|16577|16547.2|16567.2|16537|1
1650638860000|2022-04-22 14:47:40|16571.9|16551.9|16571.9|16551.9|16571.9|16551.9|16571.9|16551.9|0
1650638870000|2022-04-22 14:47:50|||||||||1
1650638900000|2022-04-22 14:48:20|16572.4|16552.4|16571.9|16551.9|16572.4|16552.4|16571.9|16551.9|3
1650638930000|2022-04-22 14:48:50|16581.7|16541.7|16555.5|16535.5|16581.7|16552|16555.5|16535.5|0
1650638940000|2022-04-22 14:49:00|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|16562.6|16542.6|0
1650638950000|2022-04-22 14:49:10|16557.9|16537.9|16557.9|16537.9|16557.9|16537.9|16557.9|16537.9|0
1650638970000|2022-04-22 14:49:30|16555.5|16535.5|16555.5|16535.5|16555.5|16535.5|16555.5|16535.5|0
1650638990000|2022-04-22 14:49:50|||||||||1
1650639040000|2022-04-22 14:50:40|16555.6|16535.6|16555.6|16535.6|16555.6|16535.6|16555.6|16535.6|0
1650639050000|2022-04-22 14:50:50|16555.5|16535.5|16555.5|16535.5|16555.5|16535.5|16555.5|16535.5|0
1650639070000|2022-04-22 14:51:10|16546.1|16526.1|16555.7|16515.7|16555.7|16526.1|16546.1|16515.7|1
1650639090000|2022-04-22 14:51:30|16545.5|16525.5|16545.5|16525.5|16545.5|16525.5|16545.5|16525.5|0
1650639110000|2022-04-22 14:51:50|16531.3|16511.3|16550.5|16510.5|16550.5|16511.3|16531.3|16510.5|2
1650639130000|2022-04-22 14:52:10|16550.4|16510.4|16545.7|16505.7|16550.4|16510.4|16545.7|16505.7|1
1650639150000|2022-04-22 14:52:30|16548|16508|16548|16508|16548|16508|16548|16508|0
1650639160000|2022-04-22 14:52:40|16548.2|16508.2|16550.5|16510.5|16550.5|16510.5|16548.2|16508.2|0
1650639200000|2022-04-22 14:53:20|||||||||1
1650639250000|2022-04-22 14:54:10|||||||||1
1650639270000|2022-04-22 14:54:30|16550.4|16510.4|16548|16508|16550.4|16510.4|16548|16508|0
1650639300000|2022-04-22 14:55:00|||||||||1
1650639320000|2022-04-22 14:55:20|||||||||1
1650639440000|2022-04-22 14:57:20|||||||||1
1650639560000|2022-04-22 14:59:20|16537.6|16517.6|16530.5|16510.5|16537.6|16517.6|16530.5|16510.5|1
1650639640000|2022-04-22 15:00:40|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|16530.6|16510.6|0
1650639680000|2022-04-22 15:01:20|||||||||1
1650639770000|2022-04-22 15:02:50|||||||||1
1650639790000|2022-04-22 15:03:10|16528.1|16508.1|16525.6|16505.6|16528.1|16508.1|16525.6|16505.6|0
1650639810000|2022-04-22 15:03:30||16485.6||16485.6||16485.6||16485.6|0
1650639890000|2022-04-22 15:04:50|||||||||1
1650640010000|2022-04-22 15:06:50|||||||||1
1650640120000|2022-04-22 15:08:40|16520.6|16480.6|16520.6|16480.6|16520.6|16480.6|16520.6|16480.6|0
1650640130000|2022-04-22 15:08:50|||||||||1
1650640140000|2022-04-22 15:09:00|16509.1|16489.1|16509.1|16489.1|16509.1|16489.1|16509.1|16489.1|0
1650640150000|2022-04-22 15:09:10|16527.9|16507.9|16525.6|16505.6|16528.1|16508.1|16525.6|16505.6|1
1650640160000|2022-04-22 15:09:20|||||||||1
1650640220000|2022-04-22 15:10:20|16525.7|16505.7|16528.1|16508.1|16528.1|16508.1|16525.7|16505.7|1
1650640340000|2022-04-22 15:12:20|||||||||1
1650640410000|2022-04-22 15:13:30|16530.5|16510.5|16530.6|16510.6|16530.6|16510.6|16530.5|16510.5|3
1650640460000|2022-04-22 15:14:20|||||||||1
1650640480000|2022-04-22 15:14:40|16550.6||16550.6||16550.6||16550.6||9
1650640490000|2022-04-22 15:14:50|16550.5|16510.5|16540.7|16520.7|16550.5|16520.7|16538.4|16508.1|0
1650640510000|2022-04-22 15:15:10|16540.6|16520.6|16548.1|16528.1|16548.1|16528.1|16538.2|16518.2|3
1650640520000|2022-04-22 15:15:20|16553.1|16533.1|16550.6|16530.6|16567.7|16537.8|16550.6|16527.7|2
1650640530000|2022-04-22 15:15:30|16550.5|16530.5|16550.6|16530.6|16550.6|16530.6|16548.1|16528.1|2
1650640580000|2022-04-22 15:16:20|||||||||1
1650640590000|2022-04-22 15:16:30|16550.3|16530.3|16545.6|16525.6|16550.3|16530.3|16545.6|16525.6|0
1650640610000|2022-04-22 15:16:50|16543.1|16523.1|16543.1|16523.1|16543.1|16523.1|16543.1|16523.1|0
1650640670000|2022-04-22 15:17:50|||||||||1
1650640790000|2022-04-22 15:19:50|||||||||1
1650640910000|2022-04-22 15:21:50|||||||||1
1650640950000|2022-04-22 15:22:30|||||||||1
1650640960000|2022-04-22 15:22:40|16545.6|16525.6|16545.6|16525.6|16545.6|16525.6|16545.6|16525.6|1
1650641030000|2022-04-22 15:23:50|16545.8|16525.8|16548.1|16528.1|16548.1|16528.1|16545.8|16525.8|1
1650641040000|2022-04-22 15:24:00|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|2
1650641060000|2022-04-22 15:24:20|16552.9|16532.9|16552.9|16532.9|16552.9|16532.9|16552.9|16532.9|0
1650641070000|2022-04-22 15:24:30|16548.1|16528.1|16548.1|16528.1|16548.1|16528.1|16548.1|16528.1|0
1650641100000|2022-04-22 15:25:00|16548.4|16528.4|16553.1|16533.1|16553.1|16533.1|16548.4|16528.4|2
1650641130000|2022-04-22 15:25:30|16553.2|16533.2|16553.2|16533.2|16553.2|16533.2|16553.2|16533.2|0
1650641150000|2022-04-22 15:25:50|||||||||1
1650641240000|2022-04-22 15:27:20|||||||||1
1650641360000|2022-04-22 15:29:20|||||||||1
1650641480000|2022-04-22 15:31:20|||||||||1
1650641600000|2022-04-22 15:33:20|||||||||1
1650641610000|2022-04-22 15:33:30|||||||||1
1650641690000|2022-04-22 15:34:50|||||||||1
1650641740000|2022-04-22 15:35:40|16553.1|16533.1|16548.3|16528.3|16553.1|16533.1|16548.3|16528.3|0
1650641780000|2022-04-22 15:36:20|16548.5|16528.5|16555.8|16535.8|16555.8|16535.8|16548.5|16528.5|2
1650641790000|2022-04-22 15:36:30|16558.2|16538.2|16558.2|16538.2|16558.2|16538.2|16558.2|16538.2|0
1650641810000|2022-04-22 15:36:50|16563.2|16543.2|16560.4|16540.4|16563.2|16543.2|16560.4|16540.4|1
1650641830000|2022-04-22 15:37:10|16560.6|16540.6|16560.6|16540.6|16560.6|16540.6|16560.6|16540.6|0
1650641850000|2022-04-22 15:37:30|16558.2|16538.2|16558.2|16538.2|16558.2|16538.2|16558.2|16538.2|0
1650641910000|2022-04-22 15:38:30|||||||||1
1650641930000|2022-04-22 15:38:50|||||||||1
1650642040000|2022-04-22 15:40:40|16558.8|16538.8|16575.7|16555.7|16575.7|16555.7|16558.8|16538.8|2
1650642050000|2022-04-22 15:40:50|16580.7|16560.7|16580.7|16560.7|16580.7|16560.7|16580.7|16560.7|2
1650642090000|2022-04-22 15:41:30|16575.7|16555.7|16575.7|16555.7|16575.7|16555.7|16575.7|16555.7|0
1650642170000|2022-04-22 15:42:50|16578.1|16558.1|16577.9|16557.9|16578.1|16558.1|16577.9|16557.9|2
1650642180000|2022-04-22 15:43:00|16575.4|16555.4|16575.6|16555.6|16575.6|16555.6|16575.4|16555.4|3
1650642190000|2022-04-22 15:43:10|16577.8|16557.8|16575.4|16555.4|16577.8|16557.8|16575.4|16555.4|0
1650642220000|2022-04-22 15:43:40|16565.3|16535.4|16565.3|16545.3|16565.3|16545.3|16565.3|16535.4|3
1650642230000|2022-04-22 15:43:50|16563.1|16543.1|16558.1|16538.1|16563.1|16543.1|16558.1|16538.1|0
1650642260000|2022-04-22 15:44:20|||||||||1
1650642350000|2022-04-22 15:45:50|||||||||1
1650642380000|2022-04-22 15:46:20|||||||||1
1650642500000|2022-04-22 15:48:20|16558.2|16538.2|16558.2|16538.2|16558.2|16538.2|16558.2|16538.2|2
1650642590000|2022-04-22 15:49:50|16558.5|16538.5|16565.6|16545.6|16565.6|16545.6|16558.5|16538.5|3
1650642620000|2022-04-22 15:50:20|||||||||1
1650642710000|2022-04-22 15:51:50|||||||||1
1650642760000|2022-04-22 15:52:40|16570.6|16550.6|16570.6|16550.6|16570.6|16550.6|16570.6|16550.6|2
1650642770000|2022-04-22 15:52:50|16575.3|16555.3|16585.6|16545.6|16585.6|16555.3|16575.3|16545.6|2
1650642790000|2022-04-22 15:53:10|||||||||25
1650642830000|2022-04-22 15:53:50|||||||||1
1650642950000|2022-04-22 15:55:50|||||||||1
1650642960000|2022-04-22 15:56:00|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|0
1650642970000|2022-04-22 15:56:10|16570.6|16550.6|16570.6|16550.6|16570.6|16550.6|16570.6|16550.6|0
1650643070000|2022-04-22 15:57:50|||||||||1
1650643130000|2022-04-22 15:58:50|||||||||1
1650643170000|2022-04-22 15:59:30|16570.7|16550.7|16570.7|16550.7|16570.7|16550.7|16570.7|16550.7|0
1650643310000|2022-04-22 16:01:50|16575.4|16555.4|16585.7|16545.7|16585.7|16555.4|16575.4|16545.7|1
1650643430000|2022-04-22 16:03:50|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|0
1650643440000|2022-04-22 16:04:00|16570.7|16550.7|16590.7|16550.7|16590.7|16560.1|16570.7|16550.7|3
1650643460000|2022-04-22 16:04:20|16600.5|16540.5|16600.5|16540.5|16600.5|16540.5|16600.5|16540.5|0
1650643470000|2022-04-22 16:04:30|16588|16548|16588|16548|16588|16548|16588|16548|0
1650643510000|2022-04-22 16:05:10|16588.2|16548.2|16588.2|16548.2|16588.2|16548.2|16588.2|16548.2|0
1650643530000|2022-04-22 16:05:30|16590.5|16550.5|16603.2|16583.2|16603.2|16583.2|16590.5|16550.5|1
1650643540000|2022-04-22 16:05:40|16605.5|16585.5|16605.5|16585.5|16605.5|16585.5|16605.5|16585.5|0
1650643660000|2022-04-22 16:07:40|16598|16578|16598|16578|16598|16578|16598|16578|3
1650643680000|2022-04-22 16:08:00|16597.8|16577.8|16593|16573|16597.8|16577.8|16593|16573|0
1650643710000|2022-04-22 16:08:30|16593.1|16573.1|16593.1|16573.1|16593.1|16573.1|16593.1|16573.1|0
1650643810000|2022-04-22 16:10:10||16553.1||16553.1||16553.1||16553.1|0
1650643890000|2022-04-22 16:11:30|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|0
1650644100000|2022-04-22 16:15:00|16593.1|16553.1|16593.1|16553.1|16593.1|16553.1|16593.1|16553.1|1
1650644120000|2022-04-22 16:15:20|16578.1|16558.1|16578.1|16558.1|16578.1|16558.1|16578.1|16558.1|0
1650644210000|2022-04-22 16:16:50|16577.8|16557.8|16573.1|16553.1|16577.8|16557.8|16573.1|16553.1|0
1650644260000|2022-04-22 16:17:40|16566|16546|16565.9|16545.9|16566|16546|16565.9|16545.9|1
1650644370000|2022-04-22 16:19:30|||||||||21
1650644940000|2022-04-22 16:29:00|||||||||10
1650645020000|2022-04-22 16:30:20|||||||||17
1650645560000|2022-04-22 16:39:20|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|16575.4|16555.4|7
1650645590000|2022-04-22 16:39:50|||||||||121
1650646210000|2022-04-22 16:50:10|16575.5|16555.5|16578|16558|16578|16558|16575.5|16555.5|1
1650646300000|2022-04-22 16:51:40|16580.5|16560.5|16580.5|16560.5|16580.5|16560.5|16580.5|16560.5|0
1650646560000|2022-04-22 16:56:00|16585.5|16565.5|16585.5|16565.5|16585.5|16565.5|16585.5|16565.5|1
1650647320000|2022-04-22 17:08:40|16585.7|16565.7|16590.5|16570.5|16590.5|16570.5|16585.7|16565.7|0
1650647400000|2022-04-22 17:10:00|||||||||1
1650647500000|2022-04-22 17:11:40|16595.3|16575.3|16598|16578|16598|16578|16595.3|16575.3|1
1650647520000|2022-04-22 17:12:00|16600.5|16580.5|16600.5|16580.5|16600.5|16580.5|16600.5|16580.5|0
1650647650000|2022-04-22 17:14:10|16600.6|16580.6|16600.4|16580.4|16600.6|16580.6|16600.4|16580.4|0
1650647670000|2022-04-22 17:14:30|16598.1|16578.1|16598.1|16578.1|16598.1|16578.1|16598.1|16578.1|0
1650647910000|2022-04-22 17:18:30|16600.6|16580.6|16600.6|16580.6|16600.6|16580.6|16600.6|16580.6|3
1650647960000|2022-04-22 17:19:20|16602.9|16582.9|16603.1|16583.1|16603.1|16583.1|16602.9|16582.9|0
1650648160000|2022-04-22 17:22:40|16598.1|16578.1|16598.1|16578.1|16598.1|16578.1|16598.1|16578.1|0
1650648630000|2022-04-22 17:30:30|16590.8|16570.8|16590.8|16570.8|16590.8|16570.8|16590.8|16570.8|2
1650648820000|2022-04-22 17:33:40|16593.1|16573.1|16593.1|16573.1|16593.1|16573.1|16593.1|16573.1|0
1650649020000|2022-04-22 17:37:00|16593.3|16573.3|16598.1|16578.1|16598.1|16578.1|16593.1|16573.1|0
1650649030000|2022-04-22 17:37:10|16593.1|16573.1|16595.6|16575.6|16598.1|16578.1|16593.1|16573.1|0
1650649050000|2022-04-22 17:37:30|16590.6|16570.6|16590.6|16570.6|16590.6|16570.6|16590.6|16570.6|0
1650649090000|2022-04-22 17:38:10|16590.7|16570.7|16590.7|16570.7|16590.7|16570.7|16590.7|16570.7|0
1650649430000|2022-04-22 17:43:50|16588.4|16568.4|16588.4|16568.4|16588.4|16568.4|16588.4|16568.4|0
1650649440000|2022-04-22 17:44:00|16588.3|16568.3|16588.3|16568.3|16588.3|16568.3|16588.3|16568.3|0
1650649450000|2022-04-22 17:44:10|16585.9|16565.9|16585.9|16565.9|16585.9|16565.9|16585.9|16565.9|0
1650649540000|2022-04-22 17:45:40|16586|16566|16586|16566|16586|16566|16586|16566|0
1650649620000|2022-04-22 17:47:00|16583.5|16563.5|16581.2|16541.2|16593.5|16563.5|16581.2|16541.2|4
1650649880000|2022-04-22 17:51:20|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|0
1650649900000|2022-04-22 17:51:40|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|0
1650649910000|2022-04-22 17:51:50|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|16576.1|16556.1|0
1650649920000|2022-04-22 17:52:00|16576.1|16556.1|16578.5|16558.5|16578.5|16558.5|16576.1|16556.1|0
1650649930000|2022-04-22 17:52:10|16576.1|16556.1|16576.1|16556.1|16578.5|16558.5|16576.1|16556.1|0
1650649950000|2022-04-22 17:52:30|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|0
1650649980000|2022-04-22 17:53:00|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|0
1650649990000|2022-04-22 17:53:10|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|0
1650650030000|2022-04-22 17:53:50|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|0
1650650050000|2022-04-22 17:54:10|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|16578.5|16558.5|0
1650650100000|2022-04-22 17:55:00|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|16576.1|16556.1|0
1650650180000|2022-04-22 17:56:20|16573.5|16553.5|16573.5|16553.5|16573.5|16553.5|16573.5|16553.5|0
1650650200000|2022-04-22 17:56:40|16573.4|16553.4|16573.4|16553.4|16573.4|16553.4|16573.4|16553.4|1
1650650210000|2022-04-22 17:56:50||16533.4||16533.4||16533.4||16533.4|2
1650650280000|2022-04-22 17:58:00|16568.4|16528.4|16553.4|16533.4|16568.4|16533.4|16553.4|16528.2|1
1650650290000|2022-04-22 17:58:10|16552.2|16532.2|16552.2|16532.2|16552.2|16532.2|16552.2|16532.2|2
1650650310000|2022-04-22 17:58:30|16528.5|16508.5|16528.5|16508.5|16528.5|16508.5|16528.5|16508.5|0
1650650330000|2022-04-22 17:58:50|16526|16506|16525.9|16505.9|16526|16506|16525.9|16505.9|0
1650650350000|2022-04-22 17:59:10|16531|16491|16521|16501|16531|16501|16521|16491|0
1650650360000|2022-04-22 17:59:20|16518.5|16498.5|16508.5|16488.5|16518.5|16498.5|16508.5|16488.5|1
1650650370000|2022-04-22 17:59:30|16515.9|16475.9|16511|16471|16515.9|16475.9|16511|16471|0
1650650380000|2022-04-22 17:59:40|16513.4|16473.4|16513.4|16473.4|16513.4|16473.4|16513.4|16473.4|0
1650650390000|2022-04-22 17:59:50|16511|16471|16511.1|16471.1|16511.1|16471.1|16511|16471|4
1650650400000|2022-04-22 18:00:00|16518.8|16458.8|16508.8|16468.8|16521.1|16471.3|16478.8|16458.8|1
1650650420000|2022-04-22 18:00:20|16503.8|16463.8|16508.8|16468.8|16508.8|16468.8|16503.8|16463.8|0
1650650430000|2022-04-22 18:00:30|16511.3|16471.3|16511.3|16471.3|16511.3|16471.3|16511.3|16471.3|0
1650650460000|2022-04-22 18:01:00|16506.3|16466.3|16511.3|16471.3|16511.3|16471.3|16506.3|16466.3|0
1650650500000|2022-04-22 18:01:40|16508.8|16468.8|16508.8|16468.8|16508.8|16468.8|16508.8|16468.8|0
1650650550000|2022-04-22 18:02:30|16508.5|16468.5|16508.8|16468.8|16508.8|16473.7|16493.7|16463.7|0
1650650560000|2022-04-22 18:02:40|16508.5|16468.5|16503.8|16463.8|16508.5|16468.5|16503.8|16463.8|0
1650650580000|2022-04-22 18:03:00|16508.8|16468.8|16511.3|16471.3|16511.3|16471.3|16508.8|16468.8|0
1650650630000|2022-04-22 18:03:50|16511.2|16471.2|16508.8|16468.8|16511.2|16471.2|16508.8|16468.8|0
1650650650000|2022-04-22 18:04:10|16518.7|16458.7|16518.7|16458.7|16518.7|16458.7|16518.7|16458.7|0
1650650670000|2022-04-22 18:04:30|16508.3|16468.3|16508.3|16468.3|16508.3|16468.3|16508.3|16468.3|0
1650650680000|2022-04-22 18:04:40|16498.7|16458.7|16516.3|16456.3|16516.3|16466|16496.3|16451.6|0
1650650690000|2022-04-22 18:04:50|16506.2|16466.2|16503.5|16443.5|16516.3|16466.2|16503.5|16443.5|3
1650650700000|2022-04-22 18:05:00|16503.7|16443.7|16503.7|16443.7|16503.7|16443.7|16503.7|16443.7|0
1650650710000|2022-04-22 18:05:10|16506|16446|16506|16446|16506|16446|16506|16446|0
1650650730000|2022-04-22 18:05:30|16501|16441|16501|16441|16501|16441|16501|16441|0
1650650740000|2022-04-22 18:05:40|16503.4|16443.4|16503.5|16443.5|16503.5|16443.5|16503.4|16443.4|0
1650650750000|2022-04-22 18:05:50|16516.3|16456.3|16513.5|16453.5|16516.3|16456.3|16513.5|16453.5|0
1650650770000|2022-04-22 18:06:10|16513.7|16453.7|16506.3|16446.3|16513.7|16456.2|16496|16446|0
1650650840000|2022-04-22 18:07:20|16503.9|16443.9|16503.9|16443.9|16503.9|16443.9|16503.9|16443.9|0
1650650890000|2022-04-22 18:08:10|16489.1|16449.1|16491.4|16451.4|16491.4|16451.4|16489.1|16449.1|0
1650650900000|2022-04-22 18:08:20|16506.4|16446.4|16506.4|16446.4|16506.4|16446.4|16506.4|16446.4|0
1650650910000|2022-04-22 18:08:30|16513.9|16453.9|16513.9|16453.9|16513.9|16453.9|16513.9|16453.9|0
1650650930000|2022-04-22 18:08:50|16513.8|16453.8|16513.8|16453.8|16513.8|16453.8|16513.8|16453.8|0
1650650940000|2022-04-22 18:09:00|16509.1|16449.1|16499.3|16439.3|16513.5|16456.2|16489.1|16439.3|0
1650650950000|2022-04-22 18:09:10|16511.3|16451.3|16518.7|16458.7|16518.7|16458.7|16506.6|16446.6|0
1650650990000|2022-04-22 18:09:50|16518.8|16458.8|16518.8|16458.8|16518.8|16458.8|16518.8|16458.8|0
1650651000000|2022-04-22 18:10:00|16531.2|16471.2|16529|16469|16531.2|16471.2|16524|16464|3
1650651020000|2022-04-22 18:10:20|16521.6|16501.6|16521.6|16501.6|16521.6|16501.6|16521.6|16501.6|0
1650651030000|2022-04-22 18:10:30|16529|16469|16529|16469|16529|16469|16529|16469|0
1650651050000|2022-04-22 18:10:50|16531.6|16471.6|16526.5|16486.5|16531.6|16486.5|16526.5|16471.6|0
1650651060000|2022-04-22 18:11:00|16528.8|16488.8|16528.8|16488.8|16533.8|16493.8|16528.8|16488.8|0
1650651070000|2022-04-22 18:11:10|16533.7|16493.7|16531.2|16491.2|16536.3|16496.3|16528.8|16488.8|0
1650651080000|2022-04-22 18:11:20|16528.8|16488.8|16531.2|16491.2|16531.2|16491.2|16528.8|16488.8|0
1650651090000|2022-04-22 18:11:30|16531.3|16491.3|16533.8|16493.8|16533.8|16493.8|16531.3|16491.3|0
1650651100000|2022-04-22 18:11:40|16534|16494|16529|16489|16536.3|16496.3|16526.6|16486.6|0
1650651110000|2022-04-22 18:11:50|16526.6|16486.6|16526.6|16486.6|16526.6|16486.6|16526.6|16486.6|0
1650651120000|2022-04-22 18:12:00|16524|16484|16526.3|16486.3|16531.2|16491.2|16524|16484|0
1650651130000|2022-04-22 18:12:10|16516.7|16496.7|16541.2|16501.2|16541.2|16501.2|16516.7|16494.1|0
1650651150000|2022-04-22 18:12:30|16531.3|16511.3|16531.3|16511.3|16531.3|16511.3|16531.3|16511.3|0
1650651160000|2022-04-22 18:12:40|16541.2|16501.2|16541.2|16501.2|16541.2|16501.2|16541.2|16501.2|0
1650651170000|2022-04-22 18:12:50|16531.5|16511.5|16536.5|16516.5|16536.5|16516.5|16531.5|16511.5|0
1650651190000|2022-04-22 18:13:10|16536.6|16516.6|16536.6|16516.6|16536.6|16516.6|16536.6|16516.6|1
1650651200000|2022-04-22 18:13:20|16539|16519|16536.5|16516.5|16539|16519|16536.5|16516.5|0
1650651240000|2022-04-22 18:14:00|16534.1|16514.1|16536.5|16516.5|16536.5|16516.5|16534.1|16514.1|0
1650651250000|2022-04-22 18:14:10|16539|16519|16539|16519|16539|16519|16539|16519|0
1650651280000|2022-04-22 18:14:40|16539.1|16519.1|16541.3|16521.3|16541.6|16521.6|16539.1|16519.1|2
1650651290000|2022-04-22 18:14:50|16541.5|16521.5|16543.8|16523.8|16543.8|16523.8|16541.5|16521.5|0
1650651300000|2022-04-22 18:15:00|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|16541.3|16521.3|0
1650651320000|2022-04-22 18:15:20|16538.8|16518.8|16536.3|16516.3|16538.8|16518.8|16536.3|16516.3|1
1650651330000|2022-04-22 18:15:30|16533.8|16513.8|16531.3|16511.3|16533.8|16513.8|16531.3|16511.3|0
1650651340000|2022-04-22 18:15:40|16531.1|16511.1|16531.1|16511.1|16531.1|16511.1|16531.1|16511.1|0
1650651360000|2022-04-22 18:16:00|16526.3|16506.3|16526.5|16506.5|16528.8|16508.8|16526.3|16506.3|3
1650651370000|2022-04-22 18:16:10|16528.8|16508.8|16531.3|16511.3|16531.3|16511.3|16528.8|16508.8|0
1650651380000|2022-04-22 18:16:20|16531.2|16511.2|16547.9|16487.9|16547.9|16511.2|16528.8|16487.9|2
1650651390000|2022-04-22 18:16:30|16531.3|16471.3|16531.3|16471.3|16531.3|16471.3|16531.3|16471.3|0
1650651400000|2022-04-22 18:16:40|16521.5|16481.5|16526.3|16486.3|16526.3|16486.3|16521.5|16481.5|0
1650651410000|2022-04-22 18:16:50|16528.8|16488.8|16528.8|16488.8|16528.8|16488.8|16528.8|16488.8|0
1650651460000|2022-04-22 18:17:40|16529|16489|16536.3|16476.3|16536.3|16491.3|16529|16476.3|0
1650651490000|2022-04-22 18:18:10|16536.4|16476.4|16536.4|16476.4|16536.4|16476.4|16536.4|16476.4|0
1650651520000|2022-04-22 18:18:40|16523.9|16483.9|16526.4|16466.4|16526.4|16483.9|16516.8|16466.4|1
1650651530000|2022-04-22 18:18:50|16523.9|16463.9|16523.9|16463.9|16523.9|16463.9|16523.9|16463.9|0
1650651550000|2022-04-22 18:19:10|16514.3|16474.3|16523.9|16483.9|16523.9|16483.9|16514.3|16474.3|0
1650651580000|2022-04-22 18:19:40|16519.1|16479.1|16523.9|16483.9|16523.9|16483.9|16519.1|16479.1|0
1650844800000|2022-04-25 00:00:00|16504.5|16444.5|16504.5|16444.5|16506.9|16446.9|16504.5|16444.5|1
1650844810000|2022-04-25 00:00:10|16502|16442|16502|16442|16502|16442|16502|16442|0
1650844820000|2022-04-25 00:00:20|16506.9|16446.9|16502|16442|16507|16447|16502|16442|0
1650845010000|2022-04-25 00:03:30|16494.6|16434.6|16502|16442|16502|16442|16494.4|16434.4|0
1650845260000|2022-04-25 00:07:40|16457.4|16437.4|16457.4|16437.4|16457.4|16437.4|16457.4|16437.4|0
1650845270000|2022-04-25 00:07:50|16502|16442|16456.9|16436.9|16502|16442|16456.9|16424.3|0
1650845280000|2022-04-25 00:08:00|16474.3|16434.3|16502|16442|16502|16442|16456.9|16424.3|0
1650845290000|2022-04-25 00:08:10|16457.4|16437.4|16456.9|16436.9|16502|16442|16456.9|16417.4|55
1650845300000|2022-04-25 00:08:20|16461.9|16441.9|16456.9|16436.9|16502|16442|16456.9|16436.9|0
1650845310000|2022-04-25 00:08:30|16461.9|16441.9|16502|16442|16502|16442|16456.9|16436.9|11
1650845320000|2022-04-25 00:08:40|16457.4|16437.4|16502|16442|16502|16442|16456.9|16436.9|22
1650845390000|2022-04-25 00:09:50|16504.5|16444.5|16504.5|16444.5|16504.5|16444.5|16504.5|16444.5|0
1650845720000|2022-04-25 00:15:20|16504.4|16444.4|16502|16442|16504.4|16444.4|16502|16442|0
1650845750000|2022-04-25 00:15:50|16504.4|16444.4|16504.4|16444.4|16504.4|16444.4|16504.4|16444.4|0
1650845760000|2022-04-25 00:16:00|16504.5|16444.5|16504.5|16444.5|16506.9|16446.9|16504.5|16444.5|2
1650845770000|2022-04-25 00:16:10|16504|16444|16459.4|16439.4|16504|16444|16459.4|16439.4|0
1650845780000|2022-04-25 00:16:20|16504|16444|16504.5|16444.5|16504.5|16444.5|16459.4|16439.4|20
1650845790000|2022-04-25 00:16:30|16459.9|16439.9|16459.4|16439.4|16504.5|16444.5|16459.4|16439.4|20
1650845800000|2022-04-25 00:16:40|16504|16444|16459.4|16439.4|16504|16444|16459.4|16439.4|40
1650845810000|2022-04-25 00:16:50|16504|16444|16504.5|16444.5|16504.5|16444.5|16459.4|16439.4|30
1650845820000|2022-04-25 00:17:00|16459.9|16439.9|16459.4|16439.4|16504.5|16444.5|16459.4|16439.4|0
1650845830000|2022-04-25 00:17:10|16504|16444|16459.9|16439.9|16504.5|16444.5|16459.9|16439.9|0
1650845840000|2022-04-25 00:17:20|16504.5|16444.5|16459.4|16439.4|16504.5|16444.5|16459.4|16439.4|40
1650845850000|2022-04-25 00:17:30|16459.9|16439.9|16504.5|16444.5|16504.5|16444.5|16459.9|16439.9|0
1650846870000|2022-04-25 00:34:30|16504.6|16444.6|16504.6|16444.6|16504.6|16444.6|16504.6|16444.6|0
1650847910000|2022-04-25 00:51:50|16504.7|16444.7|16504.6|16444.6|16507.1|16447.1|16504.6|16444.6|0
1650848040000|2022-04-25 00:54:00|16504.4|16444.4|16464.6|16444.6|16504.4|16444.6|16464.6|16444.4|0
1650848080000|2022-04-25 00:54:40|16504.3|16444.3|16504.6|16444.6|16504.6|16444.6|16504.3|16444.3|0
1650848350000|2022-04-25 00:59:10|16504.7|16444.7|16504.7|16444.7|16504.7|16444.7|16504.7|16444.7|0
1650849330000|2022-04-25 01:15:30|16460.1|16440.1|16504.7|16444.7|16504.7|16444.7|16460.1|16440.1|0
1650849820000|2022-04-25 01:23:40|16504.8|16444.8|16504.8|16444.8|16504.8|16444.8|16504.8|16444.8|0
1650850280000|2022-04-25 01:31:20|16452.4|16432.4|16502.3|16442.3|16502.3|16442.3|16452.4|16432.4|2
1650850750000|2022-04-25 01:39:10|16502.4|16442.4|16502.4|16442.4|16502.4|16442.4|16502.4|16442.4|0
1650850900000|2022-04-25 01:41:40|16457.7|16437.7|16457.3|16437.3|16457.7|16437.7|16457.3|16437.3|0
1650850910000|2022-04-25 01:41:50|16502|16442|16457.7|16437.7|16502.4|16442.4|16457.7|16437.7|0
1650850920000|2022-04-25 01:42:00|16457.3|16437.3|16457.3|16437.3|16502.4|16442.4|16457.3|16437.3|0
1650850930000|2022-04-25 01:42:10|16457.7|16437.7|16457.3|16437.3|16502.4|16442.4|16457.3|16437.3|0
1650850940000|2022-04-25 01:42:20|16457.7|16437.7|16457.3|16437.3|16502.4|16442.4|16457.3|16437.3|0
1650850950000|2022-04-25 01:42:30|16462.3|16442.3|16457.3|16437.3|16502.4|16442.4|16457.3|16437.3|34
1650850960000|2022-04-25 01:42:40|16462.3|16442.3|16502.4|16442.4|16502.4|16442.4|16457.3|16437.3|51
1650893400000|2022-04-25 13:30:00|16452.7|16432.7|16442.7|16422.7|16475.2|16432.7|16442.7|16410.2|14
1650893410000|2022-04-25 13:30:10|16430.2|16410.2|16475.2|16415.2|16475.2|16415.2|16430.2|16390.2|5
1650893420000|2022-04-25 13:30:20|16477.7|16417.7|16477.7|16417.7|16477.7|16417.7|16477.7|16417.7|1
1650893430000|2022-04-25 13:30:30|||||||||8
1650893490000|2022-04-25 13:31:30|||||||||1
1650893510000|2022-04-25 13:31:50|16465.2|16425.2|16465.2|16425.2|16465.2|16425.2|16465.2|16425.2|0
1650893520000|2022-04-25 13:32:00|16470.2|16410.2|16467.7|16407.7|16470.2|16410.2|16467.7|16407.7|1
1650893530000|2022-04-25 13:32:10|16455.2|16415.2|16452.7|16412.7|16455.2|16415.2|16452.7|16412.7|1
1650893540000|2022-04-25 13:32:20|16455.2|16415.2|16455.2|16415.2|16455.2|16415.2|16455.2|16415.2|0
1650893550000|2022-04-25 13:32:30|16452.7|16412.7|16455.2|16415.2|16455.2|16415.2|16452.7|16412.7|4
1650893560000|2022-04-25 13:32:40|16452.7|16412.7|16452.7|16412.7|16452.7|16412.7|16452.7|16412.7|0
1650893610000|2022-04-25 13:33:30|16450.2|16410.2|16432.7|16412.7|16452.7|16412.7|16432.7|16410.2|7
1650893630000|2022-04-25 13:33:50|16435.3|16375.3|16435.3|16375.3|16435.3|16375.3|16435.3|16375.3|2
1650893640000|2022-04-25 13:34:00|16435.2|16375.2|16435.2|16375.2|16435.2|16375.2|16435.2|16375.2|0
1650893650000|2022-04-25 13:34:10|16432.7|16372.7|16432.7|16372.7|16432.7|16372.7|16432.7|16372.7|0
1650893680000|2022-04-25 13:34:40|16420.2|16380.2|16390.2|16370.2|16420.2|16380.2|16390.2|16370.2|0
1650893690000|2022-04-25 13:34:50|16415.2|16375.2|16415.2|16375.2|16415.2|16375.2|16415.2|16375.2|6
1650893700000|2022-04-25 13:35:00|16407.7|16387.7|16407.7|16387.7|16407.7|16387.7|16407.7|16387.7|0
1650893720000|2022-04-25 13:35:20|||||||||2
1650893740000|2022-04-25 13:35:40|16407.8|16387.8|16427.7|16387.7|16427.7|16387.8|16407.8|16387.7|1
1650893750000|2022-04-25 13:35:50|16425.2|16385.2|16400.2|16380.2|16425.2|16385.2|16400.2|16380.2|0
1650893760000|2022-04-25 13:36:00|16395.2|16375.2|16397.8|16357.8|16397.8|16375.2|16395.2|16357.8|2
1650893770000|2022-04-25 13:36:10|||||||||2
1650893790000|2022-04-25 13:36:30|||||||||1
1650893800000|2022-04-25 13:36:40|16395.3|16355.3|16375.3|16355.3|16395.3|16355.3|16375.3|16355.3|1
1650893810000|2022-04-25 13:36:50|16395.2|16355.2|16397.8|16357.8|16397.8|16360.2|16380.2|16355.2|0
1650893820000|2022-04-25 13:37:00|16397.7|16357.7|16385.2|16365.2|16397.7|16370.3|16380.2|16357.7|2
1650893830000|2022-04-25 13:37:10|16382.7|16362.7|16397.8|16357.8|16397.8|16362.8|16380.2|16357.7|11
1650893860000|2022-04-25 13:37:40|16397.7|16357.7|16397.8|16357.8|16397.8|16365.3|16385.3|16357.7|0
1650893880000|2022-04-25 13:38:00|16397.7|16377.7|16387.7|16367.7|16397.7|16377.7|16387.7|16367.7|1
1650893890000|2022-04-25 13:38:10|16390.2|16370.2|16390.2|16370.2|16390.2|16370.2|16382.7|16362.7|0
1650893900000|2022-04-25 13:38:20|16382.8|16362.8|16395.2|16375.2|16395.2|16375.2|16382.7|16362.7|1
1650893910000|2022-04-25 13:38:30|||||||||4
1650893920000|2022-04-25 13:38:40|16390.2|16370.2|16397.7|16377.7|16405.2|16385.2|16390.2|16370.2|1
1650893940000|2022-04-25 13:39:00|16420.2|16380.2|16425.2|16385.2|16425.2|16385.2|16420.2|16380.2|17
1650893950000|2022-04-25 13:39:10|16427.7|16387.7|16427.7|16387.7|16427.7|16387.7|16427.7|16387.7|0
1650894000000|2022-04-25 13:40:00|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|0
1650894050000|2022-04-25 13:40:50|16427.7|16407.7|16430.2|16410.2|16432.7|16412.7|16427.7|16407.7|1
1650894230000|2022-04-25 13:43:50|16432.7|16412.7|16447.7|16407.7|16447.7|16412.7|16432.7|16407.7|1
1650894270000|2022-04-25 13:44:30|16445.2|16405.2|16445.2|16405.2|16445.2|16405.2|16445.2|16405.2|3
1650894430000|2022-04-25 13:47:10|16482.7|16422.7|16482.7|16422.7|16482.7|16422.7|16482.7|16422.7|4
1650894440000|2022-04-25 13:47:20|16480.3|16420.3|16487.7|16427.7|16487.7|16427.7|16480.2|16420.2|0
1650894450000|2022-04-25 13:47:30|16490.2|16430.2|16490.2|16430.2|16490.2|16430.2|16490.2|16430.2|0
1650894460000|2022-04-25 13:47:40|16490.3|16430.3|16490.3|16430.3|16490.3|16430.3|16490.3|16430.3|0
1650894550000|2022-04-25 13:49:10|16482.7|16442.7|16482.8|16442.8|16482.8|16442.8|16482.7|16442.7|0
1650894610000|2022-04-25 13:50:10|16487.7|16447.7|16487.8|16447.8|16487.8|16447.8|16487.7|16447.7|0
1650894620000|2022-04-25 13:50:20|16502.8|16442.8|16502.8|16442.8|16502.8|16442.8|16502.8|16442.8|0
1650894660000|2022-04-25 13:51:00|16490.3|16450.3|16482.7|16442.7|16497.7|16450.3|16482.7|16437.7|0
1650894670000|2022-04-25 13:51:10|16482.8|16442.8|16485.3|16445.3|16485.3|16445.3|16482.8|16442.8|2
1650894690000|2022-04-25 13:51:30|16475.3|16435.3|16475.3|16435.3|16475.3|16435.3|16475.3|16435.3|2
1650894700000|2022-04-25 13:51:40|16472.8|16432.8|16472.8|16432.8|16472.8|16432.8|16472.8|16432.8|0
1650894730000|2022-04-25 13:52:10|||||||||17
1650894760000|2022-04-25 13:52:40|||||||||2
1650894770000|2022-04-25 13:52:50|16470.3|16430.3|16470.3|16430.3|16470.3|16430.3|16470.3|16430.3|0
1650894780000|2022-04-25 13:53:00|||||||||2
1650894790000|2022-04-25 13:53:10|16470.5|16430.5|16487.8|16467.8|16490.3|16470.3|16470.5|16430.5|6
1650894820000|2022-04-25 13:53:40|16490.3|16470.3|16490.3|16470.3|16492.8|16472.8|16490.3|16470.3|0
1650894830000|2022-04-25 13:53:50|16490.2|16470.2|16482.8|16442.8|16490.3|16470.2|16482.8|16430.3|0
1650894850000|2022-04-25 13:54:10|16492.7|16472.7|16480.3|16440.3|16492.7|16472.7|16480.3|16440.3|4
1650894860000|2022-04-25 13:54:20|16477.8|16437.8|16487.8|16447.8|16487.8|16447.8|16477.8|16437.8|0
1650894890000|2022-04-25 13:54:50|16492.7|16472.7|16497.8|16477.8|16497.8|16477.8|16492.7|16472.7|0
1650895030000|2022-04-25 13:57:10|16500.3|16480.3|16497.8|16477.8|16500.3|16480.3|16497.8|16477.8|3
1650895080000|2022-04-25 13:58:00|16500.3|16480.3|16500.3|16480.3|16500.3|16480.3|16500.3|16480.3|0
1650895090000|2022-04-25 13:58:10|16502.8|16482.8|16502.8|16482.8|16502.8|16482.8|16502.8|16482.8|0
1650895100000|2022-04-25 13:58:20|16505.3|16485.3|16517.8|16477.8|16517.8|16485.3|16505.3|16477.8|6
1650895110000|2022-04-25 13:58:30|16507.8|16487.8|16517.8|16477.8|16517.8|16487.8|16507.8|16477.8|28
1650895120000|2022-04-25 13:58:40|16510.3|16490.3|16510.3|16490.3|16510.3|16490.3|16510.3|16490.3|0
1650895280000|2022-04-25 14:01:20|16512.8|16492.8|16512.8|16492.8|16512.8|16492.8|16512.8|16492.8|0
1650895560000|2022-04-25 14:06:00|16507.9|16487.9|16507.9|16487.9|16507.9|16487.9|16507.9|16487.9|1
1650895590000|2022-04-25 14:06:30|16505.4|16485.4|16505.4|16485.4|16505.4|16485.4|16505.4|16485.4|0
1650895610000|2022-04-25 14:06:50|16508|16448|16512.8|16452.8|16512.8|16452.8|16508|16448|7
1650895620000|2022-04-25 14:07:00|16510.3|16450.3|16510.3|16450.3|16512.8|16452.8|16510.3|16450.3|0
1650895630000|2022-04-25 14:07:10|16502.9|16442.9|16447.9|16427.9|16502.9|16442.9|16447.9|16427.9|1
1650895640000|2022-04-25 14:07:20|16448|16428|16460.3|16440.3|16502.8|16442.8|16448|16428|0
1650895650000|2022-04-25 14:07:30|16460.4|16440.4|16502.8|16442.8|16502.8|16442.8|16460.3|16440.3|0
1650895690000|2022-04-25 14:08:10|16495.3|16455.3|16495.3|16455.3|16495.3|16455.3|16495.3|16455.3|0
1650895710000|2022-04-25 14:08:30|16507.8|16447.8|16507.8|16447.8|16507.8|16447.8|16507.8|16447.8|0
1650895740000|2022-04-25 14:09:00|16500.3|16460.3|16522.8|16502.8|16522.8|16502.8|16500.3|16460.3|4
1650895750000|2022-04-25 14:09:10|16525.3|16505.3|16527.8|16507.8|16527.8|16507.8|16525.3|16505.3|0
1650895770000|2022-04-25 14:09:30|16530.3|16510.3|16530.3|16510.3|16530.3|16510.3|16530.3|16510.3|3
1650895780000|2022-04-25 14:09:40|16532.8|16512.8|16532.8|16512.8|16532.8|16512.8|16532.8|16512.8|0
1650895790000|2022-04-25 14:09:50|16572.9|16532.9|16572.9|16532.9|16572.9|16532.9|16572.9|16532.9|2
1650895800000|2022-04-25 14:10:00|16572.8|16532.8|16572.8|16532.8|16572.8|16532.8|16572.8|16532.8|0
1650895830000|2022-04-25 14:10:30|16575.3|16535.3|16575.3|16535.3|16575.3|16535.3|16575.3|16535.3|0
1650895850000|2022-04-25 14:10:50|16572.8|16532.8|16572.8|16532.8|16572.8|16532.8|16572.8|16532.8|0
1650895940000|2022-04-25 14:12:20|16552.9|16532.9|16547.8|16527.8|16552.9|16532.9|16547.8|16527.8|0
1650895950000|2022-04-25 14:12:30|16545.3|16525.3|16525.3|16505.3|16545.3|16525.3|16525.3|16505.3|3
1650895960000|2022-04-25 14:12:40|16522.8|16502.8|16510.3|16470.3|16522.8|16502.8|16510.3|16470.3|2
1650895970000|2022-04-25 14:12:50|16510.5|16470.5|16567.9|16507.9|16567.9|16507.9|16510.5|16470.5|0
1650895980000|2022-04-25 14:13:00|16570.3|16510.3|16552.8|16512.8|16572.9|16525.4|16552.8|16507.9|0
1650895990000|2022-04-25 14:13:10|16555.3|16515.3|16555.3|16515.3|16555.3|16515.3|16555.3|16515.3|0
1650896000000|2022-04-25 14:13:20|16525.3|16505.3|16517.8|16477.8|16525.3|16505.3|16515.4|16477.8|7
1650896010000|2022-04-25 14:13:30|16537.8|16480.4|16540.4|16480.4|16540.4|16480.4|16537.8|16480.4|0
1650896020000|2022-04-25 14:13:40|16547.8|16487.8|16550.3|16490.3|16552.8|16492.8|16547.8|16487.8|0
1650896030000|2022-04-25 14:13:50|16550.4|16490.4|16550.3|16490.3|16550.4|16490.4|16550.3|16490.3|0
1650896040000|2022-04-25 14:14:00|16545.4|16485.4|16542.9|16482.9|16545.4|16485.4|16542.9|16482.9|0
1650896050000|2022-04-25 14:14:10|16542.7|16482.7|16497.9|16477.9|16542.7|16482.8|16497.9|16477.9|0
1650896080000|2022-04-25 14:14:40|16542.7|16482.7|16542.9|16482.9|16542.9|16482.9|16542.7|16482.7|1
1650896110000|2022-04-25 14:15:10|||||||||1
1650896150000|2022-04-25 14:15:50|16545.3|16485.3|16545.3|16485.3|16545.3|16485.3|16545.3|16485.3|0
1650896160000|2022-04-25 14:16:00|16545.4|16485.4|16545.4|16485.4|16545.4|16485.4|16545.4|16485.4|0
1650896240000|2022-04-25 14:17:20|16542.9|16482.9|16542.9|16482.9|16542.9|16482.9|16542.9|16482.9|0
1650896260000|2022-04-25 14:17:40|16535.3|16495.3|16535.4|16495.4|16535.4|16495.4|16535.3|16495.3|0
1650896280000|2022-04-25 14:18:00|16537.8|16497.8|16537.9|16497.9|16537.9|16497.9|16537.8|16497.8|0
1650896410000|2022-04-25 14:20:10|16540.4|16500.4|16532.9|16512.9|16540.4|16512.9|16532.9|16500.4|0
1650896430000|2022-04-25 14:20:30|16530.4|16510.4|16530.4|16510.4|16530.4|16510.4|16530.4|16510.4|0
1650896510000|2022-04-25 14:21:50|||||||||3
1650896690000|2022-04-25 14:24:50|16517.9|16497.9|16517.9|16497.9|16517.9|16497.9|16517.9|16497.9|2
1650896720000|2022-04-25 14:25:20|16537.9|16505.4|16525.4|16505.4|16537.9|16505.4|16525.4|16505.4|2
1650896730000|2022-04-25 14:25:30|||||||||1
1650896740000|2022-04-25 14:25:40|16540.4|16520.4|16540.4|16520.4|16540.4|16520.4|16540.4|16520.4|2
1650896770000|2022-04-25 14:26:10|16545.4|16525.4|16545.4|16525.4|16545.4|16525.4|16545.4|16525.4|1
1650896780000|2022-04-25 14:26:20|16542.9|16522.9|16545.4|16525.4|16545.4|16525.4|16542.9|16522.9|1
1650896790000|2022-04-25 14:26:30|16542.9|16522.9|16542.9|16522.9|16542.9|16522.9|16542.9|16522.9|0
1650896830000|2022-04-25 14:27:10|16542.8|16522.8|16550.4|16530.4|16550.4|16530.4|16540.4|16500.4|4
1650896850000|2022-04-25 14:27:30|16540.4|16500.4|16545.4|16505.4|16545.4|16505.4|16540.4|16500.4|24
1650896860000|2022-04-25 14:27:40|16557.8|16537.8|16557.8|16537.8|16557.8|16537.8|16557.8|16537.8|1
1650896880000|2022-04-25 14:28:00|16557.9|16537.9|16557.9|16537.9|16557.9|16537.9|16557.9|16537.9|1
1650896890000|2022-04-25 14:28:10|16557.8|16537.8|16555.4|16515.4|16557.8|16537.8|16555.4|16515.4|1
1650896900000|2022-04-25 14:28:20|||||||||1
1650896910000|2022-04-25 14:28:30|16567.9|16547.9|16567.9|16547.9|16567.9|16547.9|16567.9|16547.9|1
1650896920000|2022-04-25 14:28:40|||||||||1
1650896930000|2022-04-25 14:28:50|16560.5|16520.5|16560.4|16520.4|16560.5|16520.5|16560.4|16520.4|0
1650896940000|2022-04-25 14:29:00|16567.9|16527.9|16560.4|16540.4|16567.9|16540.4|16560.4|16527.9|0
1650896950000|2022-04-25 14:29:10|16552.9|16532.9|16550.4|16530.4|16552.9|16532.9|16550.4|16530.4|0
1650896960000|2022-04-25 14:29:20|16552.9|16532.9|16550.4|16530.4|16552.9|16532.9|16550.4|16530.4|0
1650896970000|2022-04-25 14:29:30|16555.4|16515.4|16567.9|16547.9|16567.9|16547.9|16555.4|16515.4|1
1650896980000|2022-04-25 14:29:40|16570.4|16550.4|16570.4|16550.4|16570.4|16550.4|16570.4|16550.4|1
1650896990000|2022-04-25 14:29:50|16560.4|16520.4|16600.4|16560.4|16600.4|16560.4|16560.4|16520.4|22
1650897000000|2022-04-25 14:30:00|16587.9|16567.9|16587.9|16567.9|16587.9|16567.9|16587.9|16567.9|0
1650897010000|2022-04-25 14:30:10|16582.9|16562.9|16582.9|16562.9|16582.9|16562.9|16582.9|16562.9|20
1650897020000|2022-04-25 14:30:20|||||||||1
1650897030000|2022-04-25 14:30:30|16577.9|16557.9|16577.9|16557.9|16577.9|16557.9|16577.9|16557.9|1
1650897040000|2022-04-25 14:30:40|16582.9|16562.9|16582.9|16562.9|16582.9|16562.9|16582.9|16562.9|1
1650897050000|2022-04-25 14:30:50|16587.9|16567.9|16587.9|16567.9|16587.9|16567.9|16587.9|16567.9|0
1650897060000|2022-04-25 14:31:00|||||||||1
1650897070000|2022-04-25 14:31:10|16582.9|16562.9|16582.9|16562.9|16582.9|16562.9|16582.9|16562.9|0
1650897110000|2022-04-25 14:31:50|16577.9|16557.9|16577.9|16557.9|16577.9|16557.9|16577.9|16557.9|0
1650897220000|2022-04-25 14:33:40||16517.9||16517.9||16517.9||16517.9|2
1650897240000|2022-04-25 14:34:00|16575.4|16515.4|16575.4|16515.4|16575.4|16515.4|16575.4|16515.4|1
1650897260000|2022-04-25 14:34:20|16572.9|16512.9|16575.4|16515.4|16575.4|16515.4|16570.4|16510.4|0
1650897270000|2022-04-25 14:34:30|16570.4|16510.4|16570.4|16510.4|16570.4|16510.4|16570.4|16510.4|0
1650897280000|2022-04-25 14:34:40|16572.9|16512.9|16567.9|16507.9|16572.9|16512.9|16567.9|16507.9|0
1650897290000|2022-04-25 14:34:50|16570.4|16510.4|16570.4|16510.4|16570.4|16510.4|16570.4|16510.4|0
1650897300000|2022-04-25 14:35:00|16572.9|16512.9|16577.9|16517.9|16577.9|16517.9|16572.9|16512.9|0
1650897310000|2022-04-25 14:35:10|16570.4|16530.4|16570.4|16530.4|16570.4|16530.4|16570.4|16530.4|0
1650897330000|2022-04-25 14:35:30|16572.9|16532.9|16572.9|16532.9|16572.9|16532.9|16572.9|16532.9|0
1650897400000|2022-04-25 14:36:40|16573|16533|16575.4|16535.4|16575.4|16535.4|16573|16533|0
1650897450000|2022-04-25 14:37:30|||||||||2
1650897610000|2022-04-25 14:40:10|16575.5|16535.5|16575.5|16535.5|16575.5|16535.5|16575.5|16535.5|0
1650897760000|2022-04-25 14:42:40|16568|16548|16568|16548|16568|16548|16568|16548|0
1650897770000|2022-04-25 14:42:50|16570.4|16550.4|16573|16553|16573|16553|16570.4|16550.4|0
1650897890000|2022-04-25 14:44:50|16570.5|16550.5|16570.5|16550.5|16570.5|16550.5|16570.5|16550.5|1
1650897910000|2022-04-25 14:45:10|16575.5|16535.5|16575.5|16535.5|16575.5|16535.5|16575.5|16535.5|0
1650897930000|2022-04-25 14:45:30|16572.9|16552.9|16573|16553|16573|16553|16572.9|16552.9|0
1650897970000|2022-04-25 14:46:10|16568|16548|16568|16548|16568|16548|16568|16548|0
1650898010000|2022-04-25 14:46:50|||||||||1
1650898020000|2022-04-25 14:47:00|16560.5|16540.5|16560.5|16540.5|16560.5|16540.5|16560.5|16540.5|3
1650898170000|2022-04-25 14:49:30|||||||||1
1650898690000|2022-04-25 14:58:10|16563|16543|16563|16543|16563|16543|16563|16543|0
1650898760000|2022-04-25 14:59:20|16560.5|16540.5|16560.5|16540.5|16560.5|16540.5|16560.5|16540.5|0
1650898860000|2022-04-25 15:01:00|16558|16538|16558|16538|16558|16538|16558|16538|0
1650898870000|2022-04-25 15:01:10|16558.1|16538.1|16558.1|16538.1|16558.1|16538.1|16558.1|16538.1|0
1650898930000|2022-04-25 15:02:10|16550.6|16530.6|16550.6|16530.6|16550.6|16530.6|16550.6|16530.6|3
1650898950000|2022-04-25 15:02:30|16558|16538|16558.1|16538.1|16558.1|16538.1|16558|16538|1
1650898980000|2022-04-25 15:03:00|16560.6|16540.6|16563|16543|16563|16543|16560.6|16540.6|0
1650899080000|2022-04-25 15:04:40|16563.1|16543.1|16563.1|16543.1|16563.1|16543.1|16563.1|16543.1|0
1650899130000|2022-04-25 15:05:30|16560.6|16540.6|16560.6|16540.6|16560.6|16540.6|16560.6|16540.6|0
1650899150000|2022-04-25 15:05:50|16563.1|16543.1|16563.1|16543.1|16563.1|16543.1|16563.1|16543.1|2
1650899160000|2022-04-25 15:06:00|16568.1|16548.1|16568.1|16548.1|16568.1|16548.1|16568.1|16548.1|0
1650899180000|2022-04-25 15:06:20|||||||||1
1650899720000|2022-04-25 15:15:20|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|3
1650899750000|2022-04-25 15:15:50|16555.6|16535.6|16555.6|16535.6|16555.6|16535.6|16555.6|16535.6|2
1650899830000|2022-04-25 15:17:10|16550.6|16530.6|16550.6|16530.6|16550.6|16530.6|16550.6|16530.6|1
1650899840000|2022-04-25 15:17:20|||||||||1
1650899860000|2022-04-25 15:17:40|||||||||4
1650899870000|2022-04-25 15:17:50|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|16553.1|16533.1|1
1650899930000|2022-04-25 15:18:50|16538.1|16498.1|16540.6|16500.6|16540.6|16500.6|16538.1|16498.1|4
1650899940000|2022-04-25 15:19:00|16543.1|16503.1|16545.6|16505.6|16545.6|16505.6|16543.1|16503.1|0
1650899950000|2022-04-25 15:19:10|16543.1|16503.1|16543.1|16503.1|16543.1|16503.1|16543.1|16503.1|0
1650899970000|2022-04-25 15:19:30|16545.6|16505.6|16533.1|16513.1|16545.6|16513.1|16533.1|16505.6|0
1650900010000|2022-04-25 15:20:10|16533|16513|16520.6|16500.6|16533|16513|16520.6|16500.6|0
1650900050000|2022-04-25 15:20:50|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|16533.1|16513.1|0
1650900070000|2022-04-25 15:21:10|16535.6|16515.6|16535.6|16515.6|16535.6|16515.6|16535.6|16515.6|0
1650900090000|2022-04-25 15:21:30|16538.1|16518.1|16540.6|16520.6|16540.6|16520.6|16538.1|16518.1|0
1650900130000|2022-04-25 15:22:10|16545.6|16525.6|16545.6|16525.6|16545.6|16525.6|16545.6|16525.6|0
1650900140000|2022-04-25 15:22:20|16550.6|16530.6|16553.1|16533.1|16553.1|16533.1|16550.6|16530.6|3
1650900180000|2022-04-25 15:23:00|16543.1|16523.1|16543.1|16523.1|16553.1|16533.1|16543.1|16523.1|0
1650900190000|2022-04-25 15:23:10|16550.6|16530.6|16553.1|16533.1|16553.1|16533.1|16543.1|16523.1|0
1650900200000|2022-04-25 15:23:20|16545.7|16525.7|16543.1|16523.1|16553.1|16533.1|16543.1|16523.1|0
1650900210000|2022-04-25 15:23:30|16543.2|16523.2|16543.1|16523.1|16553.1|16533.1|16543.1|16523.1|2
1650900220000|2022-04-25 15:23:40|16548.1|16528.1|16553.1|16533.1|16553.1|16533.1|16543.1|16523.1|0
1650900230000|2022-04-25 15:23:50|16545.7|16525.7|16543.1|16523.1|16553.1|16533.1|16543.1|16523.1|0
1650900240000|2022-04-25 15:24:00|16550.6|16530.6|16553.1|16533.1|16553.1|16533.1|16550.6|16530.6|0
1650900280000|2022-04-25 15:24:40|||||||||2
1650900540000|2022-04-25 15:29:00|16553.2|16533.2|16553.2|16533.2|16553.2|16533.2|16553.2|16533.2|0
1650900560000|2022-04-25 15:29:20|16555.6|16535.6|16560.7|16540.7|16560.7|16540.7|16555.6|16535.6|2
1650900680000|2022-04-25 15:31:20|16565.6|16545.6|16565.7|16545.7|16565.7|16545.7|16565.6|16545.6|0
1650900820000|2022-04-25 15:33:40|16570.7|16550.7|16570.7|16550.7|16570.7|16550.7|16570.7|16550.7|0
1650900830000|2022-04-25 15:33:50|||||||||2
1650900940000|2022-04-25 15:35:40|16575.7|16555.7|16580.7|16560.7|16580.7|16560.7|16575.7|16555.7|1
1650901020000|2022-04-25 15:37:00|16578.2|16558.2|16578.2|16558.2|16578.2|16558.2|16578.2|16558.2|0
1650901040000|2022-04-25 15:37:20|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|2
1650901080000|2022-04-25 15:38:00|16578.2|16558.2|16578.2|16558.2|16578.2|16558.2|16578.2|16558.2|0
1650901090000|2022-04-25 15:38:10|16585.7|16565.7|16590.7|16570.7|16590.7|16570.7|16585.7|16565.7|2
1650901120000|2022-04-25 15:38:40|16608.2|16568.2|16608.2|16568.2|16608.2|16568.2|16608.2|16568.2|2
1650901130000|2022-04-25 15:38:50|16595.7|16575.7|16595.7|16575.7|16595.7|16575.7|16595.7|16575.7|0
1650901220000|2022-04-25 15:40:20|16590.7|16570.7|16595.7|16575.7|16595.7|16575.7|16590.7|16570.7|0
1650901330000|2022-04-25 15:42:10|||||||||1
1650901420000|2022-04-25 15:43:40|16608.2|16568.2|16608.2|16568.2|16608.2|16568.2|16608.2|16568.2|0
1650901460000|2022-04-25 15:44:20|16595.7|16575.7|16595.7|16575.7|16595.7|16575.7|16595.7|16575.7|1
1650901550000|2022-04-25 15:45:50|16585.8|16565.8|16583.2|16563.2|16585.8|16565.8|16583.2|16563.2|0
1650901560000|2022-04-25 15:46:00|16580.7|16560.7|16600.7|16560.7|16603.2|16568.2|16580.7|16560.7|1
1650901570000|2022-04-25 15:46:10|16603.2|16563.2|16585.7|16565.7|16603.2|16565.7|16585.7|16563.2|1
1650901590000|2022-04-25 15:46:30|16583.2|16563.2|16583.2|16563.2|16585.7|16565.7|16583.2|16563.2|0
1650901690000|2022-04-25 15:48:10|16575.8|16555.8|16575.7|16555.7|16575.8|16555.8|16575.7|16555.7|0
1650901700000|2022-04-25 15:48:20|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|16575.7|16555.7|0
1650901710000|2022-04-25 15:48:30|16575.7|16555.7|16575.7|16555.7|16583.2|16563.2|16575.7|16555.7|0
1650901720000|2022-04-25 15:48:40|16575.8|16555.8|16575.7|16555.7|16583.2|16563.2|16575.7|16555.7|0
1650901730000|2022-04-25 15:48:50|16580.7|16560.7|16580.7|16560.7|16580.7|16560.7|16580.7|16560.7|1
1650901740000|2022-04-25 15:49:00|16575.7|16555.7|16575.7|16555.7|16575.7|16555.7|16575.7|16555.7|0
1650901820000|2022-04-25 15:50:20|16578.2|16558.2|16578.2|16558.2|16578.2|16558.2|16578.2|16558.2|0
1650901840000|2022-04-25 15:50:40|||||||||1
1650901890000|2022-04-25 15:51:30|16580.7|16560.7|16580.7|16560.7|16580.7|16560.7|16580.7|16560.7|2
1650901940000|2022-04-25 15:52:20|16593.2|16573.2|16593.2|16573.2|16593.2|16573.2|16593.2|16573.2|1
1650902040000|2022-04-25 15:54:00||16553.2||16553.2||16553.2||16553.2|2
1650902060000|2022-04-25 15:54:20|||||||||1
1650902070000|2022-04-25 15:54:30|16588.2|16568.2|16588.2|16568.2|16588.2|16568.2|16588.2|16568.2|0
1650902190000|2022-04-25 15:56:30|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|0
1650902350000|2022-04-25 15:59:10|16583.3|16563.3|16583.3|16563.3|16583.3|16563.3|16583.3|16563.3|0
1650902370000|2022-04-25 15:59:30|16578.3|16558.3|16580.7|16560.7|16580.7|16560.7|16578.3|16558.3|76
1650902550000|2022-04-25 16:02:30|16575.8|16555.8|16575.7|16555.7|16575.8|16555.8|16575.7|16555.7|0
1650902590000|2022-04-25 16:03:10|||||||||1
1650902630000|2022-04-25 16:03:50|16580.7|16560.7|16575.7|16555.7|16580.7|16560.7|16575.7|16555.7|1
1650902700000|2022-04-25 16:05:00|16575.8|16555.8|16575.8|16555.8|16575.8|16555.8|16575.8|16555.8|0
1650902950000|2022-04-25 16:09:10|||||||||1
1650902960000|2022-04-25 16:09:20|16578.3|16558.3|16578.3|16558.3|16578.3|16558.3|16578.3|16558.3|0
1650902970000|2022-04-25 16:09:30|16580.8|16560.8|16580.8|16560.8|16580.8|16560.8|16580.8|16560.8|0
1650902990000|2022-04-25 16:09:50|16585.7|16565.7|16588.3|16568.3|16588.3|16568.3|16585.7|16565.7|0
1650903000000|2022-04-25 16:10:00|16578.3|16558.3|16578.3|16558.3|16578.3|16558.3|16578.3|16558.3|1
1650903960000|2022-04-25 16:26:00|16578.4|16558.4|16578.4|16558.4|16578.4|16558.4|16578.4|16558.4|0
1650904110000|2022-04-25 16:28:30|16575.9|16555.9|16575.9|16555.9|16575.9|16555.9|16575.9|16555.9|0
1650904120000|2022-04-25 16:28:40|16578.4|16558.4|16578.4|16558.4|16578.4|16558.4|16578.4|16558.4|0
1650904140000|2022-04-25 16:29:00|||||||||1
1650904180000|2022-04-25 16:29:40|||||||||3
1650904190000|2022-04-25 16:29:50|16580.9|16560.9|16583.4|16563.4|16583.4|16563.4|16580.9|16560.9|2
1650904250000|2022-04-25 16:30:50|16580.9|16560.9|16580.9|16560.9|16580.9|16560.9|16580.9|16560.9|0
1650904320000|2022-04-25 16:32:00|16588.3|16568.3|16588.4|16568.4|16588.4|16568.4|16588.3|16568.3|0
1650904330000|2022-04-25 16:32:10|16595.9|16575.9|16595.9|16575.9|16595.9|16575.9|16595.9|16575.9|1
1650904340000|2022-04-25 16:32:20|||||||||1
1650904420000|2022-04-25 16:33:40|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|0
1650904460000|2022-04-25 16:34:20|16600.9|16580.9|16598.4|16578.4|16600.9|16580.9|16598.4|16578.4|1
1650904510000|2022-04-25 16:35:10|16600.9|16580.9|16600.9|16580.9|16600.9|16580.9|16600.9|16580.9|0
1650904520000|2022-04-25 16:35:20|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|0
1650904590000|2022-04-25 16:36:30|||||||||1
1650904600000|2022-04-25 16:36:40|16588.4|16568.4|16588.4|16568.4|16588.4|16568.4|16588.4|16568.4|1
1650904640000|2022-04-25 16:37:20|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|1
1650904750000|2022-04-25 16:39:10|||||||||1
1650905070000|2022-04-25 16:44:30|16600.9|16580.9|16600.9|16580.9|16600.9|16580.9|16600.9|16580.9|0
1650905110000|2022-04-25 16:45:10|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|16598.4|16578.4|0
1650905160000|2022-04-25 16:46:00|16605.9|16585.9|16605.9|16585.9|16605.9|16585.9|16605.9|16585.9|1
1650905170000|2022-04-25 16:46:10|||||||||1
1650905220000|2022-04-25 16:47:00|16608.4|16588.4|16608.4|16588.4|16608.4|16588.4|16608.4|16588.4|0
1650905230000|2022-04-25 16:47:10|16635.9|16595.9|16633.4|16593.4|16635.9|16595.9|16633.4|16593.4|2
1650905240000|2022-04-25 16:47:20|16631|16591|16635.9|16595.9|16635.9|16595.9|16630.9|16590.9|0
1650905250000|2022-04-25 16:47:30|||||||||4
1650905270000|2022-04-25 16:47:50|16623.4|16603.4|16623.4|16603.4|16623.4|16603.4|16623.4|16603.4|0
1650905380000|2022-04-25 16:49:40|16623.5|16603.5|16623.5|16603.5|16623.5|16603.5|16623.5|16603.5|0
1650905500000|2022-04-25 16:51:40|||||||||8
1650905570000|2022-04-25 16:52:50|16621|16601|16621|16601|16621|16601|16621|16601|0
1650905650000|2022-04-25 16:54:10|16618.6|16598.6|16618.6|16598.6|16618.6|16598.6|16618.6|16598.6|5
1650905680000|2022-04-25 16:54:40|16626.1|16606.1|16626.1|16606.1|16626.1|16606.1|16626.1|16606.1|1
1650905720000|2022-04-25 16:55:20|16638.6|16598.6|16638.6|16598.6|16638.6|16598.6|16638.6|16598.6|40
1650905730000|2022-04-25 16:55:30|16631.1|16611.1|16643.6|16623.6|16643.6|16623.6|16631.1|16611.1|40
1650905740000|2022-04-25 16:55:40|16641.1|16621.1|16688.6|16668.6|16691.1|16671.1|16641.1|16621.1|3
1650905750000|2022-04-25 16:55:50|16686.1|16666.1|16691.1|16671.1|16693.6|16673.6|16686.1|16666.1|3
1650905760000|2022-04-25 16:56:00|16688.6|16668.6|16686.1|16666.1|16688.6|16668.6|16686.1|16666.1|0
1650905780000|2022-04-25 16:56:20|16698.6|16658.6|16691.1|16671.1|16698.6|16671.1|16691.1|16658.6|0
1650905800000|2022-04-25 16:56:40|16693.6|16673.6|16693.6|16673.6|16693.6|16673.6|16693.6|16673.6|0
1650905810000|2022-04-25 16:56:50|16696.1|16676.1|16743.6|16703.6|16743.6|16703.6|16696.1|16676.1|4
1650905820000|2022-04-25 16:57:00|16748.6|16708.6|16743.6|16723.6|16748.6|16723.6|16743.6|16708.6|0
1650905830000|2022-04-25 16:57:10|16771.1|16731.1|16751.2|16731.2|16773.6|16733.6|16751.2|16731.1|5
1650905840000|2022-04-25 16:57:20|16751.1|16731.1|16773.6|16733.6|16773.6|16733.6|16751.1|16731.1|1
1650905850000|2022-04-25 16:57:30|16761.2|16741.2|16793.6|16753.6|16793.6|16753.6|16761.1|16741.1|10
1650905860000|2022-04-25 16:57:40|16796.1|16756.1|16796.1|16756.1|16796.1|16756.1|16796.1|16756.1|0
1650905870000|2022-04-25 16:57:50|16798.6|16758.6|16776.1|16736.1|16798.6|16778.6|16776.1|16736.1|5
1650905880000|2022-04-25 16:58:00|16778.6|16738.6|16788.6|16768.6|16796.1|16771.1|16778.6|16738.6|0
1650905890000|2022-04-25 16:58:10|16788.5|16768.5|16791.2|16731.2|16803.6|16768.6|16783.6|16731.1|3
1650905900000|2022-04-25 16:58:20|16793.6|16733.6|16791.1|16731.1|16793.6|16766.1|16783.6|16731.1|0
1650905910000|2022-04-25 16:58:30|16793.6|16733.6|16788.6|16748.6|16801.1|16751.1|16786.1|16731.1|0
1650905920000|2022-04-25 16:58:40|16791.1|16751.1|16798.6|16738.6|16803.6|16751.1|16786.1|16731.1|13
1650905930000|2022-04-25 16:58:50|16803.6|16743.6|16798.6|16738.6|16803.6|16751.1|16791.1|16736.1|1
1650905960000|2022-04-25 16:59:20|16786.1|16746.1|16791.1|16731.1|16796.1|16746.1|16786.1|16731.1|2
1650905970000|2022-04-25 16:59:30|16788.6|16728.6|16788.6|16728.6|16788.6|16728.6|16788.6|16728.6|0
1650906000000|2022-04-25 17:00:00|||||||||1
1650906040000|2022-04-25 17:00:40|16788.5|16728.5|16776.1|16716.1|16788.5|16728.5|16773.6|16713.6|0
1650906050000|2022-04-25 17:00:50|16781.1|16721.1|16781.1|16721.1|16781.1|16721.1|16781.1|16721.1|0
1650906100000|2022-04-25 17:01:40|16778.6|16718.6|16776.1|16716.1|16778.6|16718.6|16776.1|16716.1|0
1650906110000|2022-04-25 17:01:50|16778.6|16718.6|16783.6|16723.6|16783.6|16723.6|16778.6|16718.6|0
1650906130000|2022-04-25 17:02:10|16786.1|16746.1|16786.1|16746.1|16786.1|16746.1|16786.1|16746.1|0
1650906170000|2022-04-25 17:02:50|16788.6|16748.6|16788.6|16748.6|16788.6|16748.6|16788.6|16748.6|0
1650906220000|2022-04-25 17:03:40|16791.1|16751.1|16791.1|16751.1|16791.1|16751.1|16791.1|16751.1|0
1650906230000|2022-04-25 17:03:50|16788.6|16748.6|16788.6|16748.6|16788.6|16748.6|16788.6|16748.6|0
1650906260000|2022-04-25 17:04:20|16786.1|16746.1|16788.6|16748.6|16788.6|16748.6|16786.1|16746.1|0
1650906270000|2022-04-25 17:04:30|16786.1|16746.1|16781.1|16721.1|16786.1|16746.1|16776.1|16721.1|1
1650906290000|2022-04-25 17:04:50|16783.6|16723.6|16783.6|16723.6|16783.6|16723.6|16783.6|16723.6|0
1650906330000|2022-04-25 17:05:30|16786.1|16726.1|16783.6|16723.6|16786.1|16726.1|16783.6|16723.6|0
1650906460000|2022-04-25 17:07:40|16783.7|16723.7|16803.6|16743.6|16803.6|16751.1|16783.7|16723.7|5
1650906480000|2022-04-25 17:08:00|16801.1|16761.1|16818.7|16758.7|16818.7|16761.1|16801.1|16758.7|1
1650906500000|2022-04-25 17:08:20|16811.2|16751.2|16813.6|16753.6|16813.7|16753.7|16803.6|16743.6|0
1650906510000|2022-04-25 17:08:30|16811.2|16751.2|16813.6|16753.6|16813.6|16753.6|16811.1|16751.1|0
1650906520000|2022-04-25 17:08:40|16813.7|16753.7|16811.1|16751.1|16818.6|16758.6|16811.1|16751.1|0
1650906530000|2022-04-25 17:08:50|16813.6|16753.6|16813.6|16753.6|16813.6|16753.6|16813.6|16753.6|1
1650906570000|2022-04-25 17:09:30|16811.1|16751.1|16811.1|16751.1|16811.1|16751.1|16811.1|16751.1|0
1650906600000|2022-04-25 17:10:00|16816.1|16756.1|16816.1|16756.1|16816.1|16756.1|16816.1|16756.1|1
1650906610000|2022-04-25 17:10:10|16818.6|16758.6|16818.6|16758.6|16818.6|16758.6|16818.6|16758.6|0
1650906620000|2022-04-25 17:10:20|16811.1|16771.1|16811.1|16771.1|16811.1|16771.1|16811.1|16771.1|0
1650906630000|2022-04-25 17:10:30|16818.6|16758.6|16818.6|16758.6|16818.6|16758.6|16818.6|16758.6|0
1650906640000|2022-04-25 17:10:40|16818.7|16758.7|16818.7|16758.7|16818.7|16758.7|16818.7|16758.7|4
1650906670000|2022-04-25 17:11:10|16811.1|16771.1|16818.7|16758.7|16818.7|16771.1|16811.1|16758.7|0
1650906710000|2022-04-25 17:11:50|||||||||1
1650906820000|2022-04-25 17:13:40|16811.2|16771.2|16811.2|16771.2|16811.2|16771.2|16811.2|16771.2|0
1650906860000|2022-04-25 17:14:20|16811.1|16791.1|16818.6|16798.6|16818.6|16798.6|16811.1|16791.1|2
1650906880000|2022-04-25 17:14:40|16821.1|16801.1|16821.1|16801.1|16821.1|16801.1|16821.1|16801.1|0
1650906910000|2022-04-25 17:15:10|16826.1|16806.1|16826.1|16806.1|16826.1|16806.1|16826.1|16806.1|0
1650906920000|2022-04-25 17:15:20|16828.6|16808.6|16836.1|16816.1|16836.1|16816.1|16828.6|16808.6|1
1650906950000|2022-04-25 17:15:50|16836.2|16816.2|16836.2|16816.2|16836.2|16816.2|16836.2|16816.2|0
1650906960000|2022-04-25 17:16:00|16838.6|16818.6|16863.7|16823.7|16863.7|16823.7|16838.6|16818.6|4
1650906980000|2022-04-25 17:16:20|16866.2|16826.2|16866.2|16826.2|16866.2|16826.2|16866.2|16826.2|0
1650907000000|2022-04-25 17:16:40|16871.2|16831.2|16891.2|16851.2|16898.7|16851.2|16871.2|16831.2|3
1650907010000|2022-04-25 17:16:50|16861.2|16841.2|16891.2|16851.2|16891.2|16851.2|16861.2|16841.2|2
1650907020000|2022-04-25 17:17:00|16896.1|16856.1|16896.2|16856.2|16896.2|16856.2|16896.1|16856.1|0
1650907180000|2022-04-25 17:19:40|||||||||109
1650907210000|2022-04-25 17:20:10|||||||||1
1650907250000|2022-04-25 17:20:50|16898.7|16858.7|16878.7|16818.7|16898.7|16871.2|16878.7|16818.7|2
1650907260000|2022-04-25 17:21:00|16881.2|16821.2|16883.7|16823.7|16883.7|16823.7|16881.2|16821.2|0
1650907290000|2022-04-25 17:21:30|16881.2|16821.2|16881.2|16821.2|16881.2|16821.2|16881.2|16821.2|0
1650907300000|2022-04-25 17:21:40|16878.7|16818.7|16878.7|16818.7|16878.7|16818.7|16878.7|16818.7|0
1650907320000|2022-04-25 17:22:00|16876.2|16816.2|16876.2|16816.2|16876.2|16816.2|16876.2|16816.2|0
1650907540000|2022-04-25 17:25:40|||||||||2
1650907550000|2022-04-25 17:25:50|16881.2|16821.2|16883.7|16823.7|16883.7|16823.7|16881.2|16821.2|0
1650907670000|2022-04-25 17:27:50|16886.2|16826.2|16886.2|16826.2|16886.2|16826.2|16886.2|16826.2|0
1650907680000|2022-04-25 17:28:00|||||||||2
1650907710000|2022-04-25 17:28:30|||||||||2
1650907740000|2022-04-25 17:29:00|16888.7|16828.7|16888.7|16828.7|16888.7|16828.7|16888.7|16828.7|0
1650907750000|2022-04-25 17:29:10|16871.2|16831.2|16871.2|16831.2|16871.2|16831.2|16871.2|16831.2|0
1650907760000|2022-04-25 17:29:20|16858.7|16838.7|16891.2|16831.2|16891.2|16838.7|16851.2|16831.2|0
1650907780000|2022-04-25 17:29:40|||||||||3
1650907850000|2022-04-25 17:30:50|16888.7|16828.7|16888.7|16828.7|16888.7|16828.7|16888.7|16828.7|1
1650907880000|2022-04-25 17:31:20|16888.6|16828.6|16846.1|16826.1|16888.6|16831.1|16846.1|16826.1|0
1650907890000|2022-04-25 17:31:30|16846.2|16826.2|16853.6|16793.6|16871.1|16826.2|16846.2|16791.1|2
1650907900000|2022-04-25 17:31:40|16853.7|16793.7|16853.7|16793.7|16856.2|16796.2|16853.7|16793.7|3
1650907910000|2022-04-25 17:31:50|16856.2|16796.2|16856.2|16796.2|16856.2|16796.2|16856.2|16796.2|0
1650907920000|2022-04-25 17:32:00|16853.7|16793.7|16853.7|16793.7|16853.7|16793.7|16853.7|16793.7|0
1650907940000|2022-04-25 17:32:20|16838.8|16778.8|16838.6|16778.6|16838.8|16778.8|16838.6|16778.6|0
1650908020000|2022-04-25 17:33:40|16841.1|16781.1|16841.1|16781.1|16841.1|16781.1|16841.1|16781.1|0
1650908040000|2022-04-25 17:34:00|16841.2|16781.2|16841.1|16821.1|16841.2|16821.1|16841.1|16781.2|0
1650908050000|2022-04-25 17:34:10|16848.6|16828.6|16838.6|16778.6|16848.6|16828.6|16838.6|16778.6|2
1650908080000|2022-04-25 17:34:40|||||||||2
1650908110000|2022-04-25 17:35:10|16838.7|16778.7|16838.7|16778.7|16838.7|16778.7|16838.7|16778.7|0
1650908230000|2022-04-25 17:37:10|||||||||1
1650908280000|2022-04-25 17:38:00|16836.2|16776.2|16833.7|16773.7|16836.2|16776.2|16833.7|16773.7|0
1650908290000|2022-04-25 17:38:10|16838.7|16778.7|16838.7|16778.7|16838.7|16778.7|16836.2|16776.2|0
1650908480000|2022-04-25 17:41:20|16836.2|16776.2|16836.2|16776.2|16836.2|16776.2|16833.7|16773.7|0
1650908510000|2022-04-25 17:41:50|||||||||1
1650908550000|2022-04-25 17:42:30|16833.7|16773.7|16833.7|16773.7|16833.7|16773.7|16833.7|16773.7|1
1650908620000|2022-04-25 17:43:40|||||||||2
1650908630000|2022-04-25 17:43:50|16833.4|16773.4|16738.7|16698.7|16833.4|16773.4|16736.2|16696.2|4
1650908650000|2022-04-25 17:44:10|16733.7|16673.7|16733.7|16673.7|16733.7|16673.7|16733.7|16673.7|0
1650908670000|2022-04-25 17:44:30|16728.7|16668.7|16728.7|16668.7|16728.7|16668.7|16728.7|16668.7|0
1650908710000|2022-04-25 17:45:10|16731.2|16671.2|16731.2|16671.2|16731.2|16671.2|16731.2|16671.2|0
1650908720000|2022-04-25 17:45:20|16731.1|16671.1|16706.2|16646.2|16731.1|16671.1|16698.7|16638.7|8
1650908730000|2022-04-25 17:45:30|16711.2|16651.2|16716.2|16656.2|16716.2|16656.2|16711.2|16651.2|0
1650908740000|2022-04-25 17:45:40|16721.2|16661.2|16721.2|16661.2|16721.2|16661.2|16721.2|16661.2|0
1650908810000|2022-04-25 17:46:50|16723.7|16663.7|16723.7|16663.7|16723.7|16663.7|16723.7|16663.7|0
1650908840000|2022-04-25 17:47:20|16726.2|16666.2|16726.2|16666.2|16726.2|16666.2|16726.2|16666.2|0
1650908890000|2022-04-25 17:48:10|16683.8|16663.8|16726.1|16666.1|16726.1|16666.1|16683.7|16663.7|0
1650908900000|2022-04-25 17:48:20|16683.8|16663.8|16726.2|16666.2|16726.2|16666.2|16678.7|16646.2|133
1650908910000|2022-04-25 17:48:30|16723.7|16663.7|16723.7|16663.7|16723.7|16663.7|16723.7|16663.7|0
1650908920000|2022-04-25 17:48:40|16726.2|16666.2|16723.7|16663.7|16726.2|16666.2|16723.7|16663.7|0
1650908960000|2022-04-25 17:49:20|16728.7|16668.7|16728.7|16668.7|16728.7|16668.7|16728.7|16668.7|0
1650908990000|2022-04-25 17:49:50|16723.7|16663.7|16721.2|16661.2|16723.7|16663.7|16721.2|16661.2|0
1650909010000|2022-04-25 17:50:10|16713.7|16673.7|16713.7|16673.7|16716.2|16676.2|16713.7|16673.7|1
1650909060000|2022-04-25 17:51:00|16683.8|16663.8|16688.8|16668.8|16688.8|16668.8|16683.8|16663.8|1
1650909080000|2022-04-25 17:51:20|16693.8|16673.8|16693.8|16673.8|16693.8|16673.8|16693.8|16673.8|0
1650909150000|2022-04-25 17:52:30|16706.2|16686.2|16706.2|16686.2|16706.2|16686.2|16706.2|16686.2|1
1650909160000|2022-04-25 17:52:40|16718.7|16678.7|16718.7|16678.7|16718.7|16678.7|16718.7|16678.7|2
1650909230000|2022-04-25 17:53:50|16716.2|16676.2|16716.2|16676.2|16716.2|16676.2|16716.2|16676.2|0
1650909240000|2022-04-25 17:54:00|||||||||1
1650909270000|2022-04-25 17:54:30|16711.2|16691.2|16711.2|16691.2|16711.2|16691.2|16711.2|16691.2|135
1650909290000|2022-04-25 17:54:50|16746.2|16686.2|16746.2|16686.2|16746.2|16686.2|16746.2|16686.2|0
1650909300000|2022-04-25 17:55:00|||||||||135
1650909340000|2022-04-25 17:55:40|16733.7|16693.7|16733.7|16693.7|16733.7|16693.7|16733.7|16693.7|2
1650909350000|2022-04-25 17:55:50|16746.2|16686.2|16746.2|16686.2|16746.2|16686.2|16746.2|16686.2|0
1650909360000|2022-04-25 17:56:00|16733.7|16693.7|16733.7|16693.7|16733.7|16693.7|16733.7|16693.7|0
1650909420000|2022-04-25 17:57:00|16746.2|16686.2|16746.2|16686.2|16746.2|16686.2|16746.2|16686.2|0
1650909590000|2022-04-25 17:59:50|16738.7|16678.7|16738.7|16678.7|16738.7|16678.7|16738.7|16678.7|1
1650909610000|2022-04-25 18:00:10|16733.8|16673.8|16733.8|16673.8|16733.8|16673.8|16733.8|16673.8|0
1650909630000|2022-04-25 18:00:30|16718.8|16658.8|16718.8|16658.8|16718.8|16658.8|16718.8|16658.8|1
1650909640000|2022-04-25 18:00:40|16713.8|16653.8|16713.8|16653.8|16713.8|16653.8|16713.8|16653.8|0
1650909650000|2022-04-25 18:00:50|16711.3|16651.3|16711.3|16651.3|16711.3|16651.3|16711.3|16651.3|0
1650909660000|2022-04-25 18:01:00|16713.8|16653.8|16713.8|16653.8|16713.8|16653.8|16713.8|16653.8|0
1650909670000|2022-04-25 18:01:10|16711.3|16651.3|16713.8|16653.8|16713.8|16653.8|16711.3|16651.3|0
1650909680000|2022-04-25 18:01:20|16711.3|16651.3|16713.8|16653.8|16713.8|16653.8|16711.3|16651.3|0
1650909700000|2022-04-25 18:01:40|16723.7|16663.7|16728.7|16668.7|16728.7|16668.7|16723.7|16663.7|2
1650909750000|2022-04-25 18:02:30|16723.8|16663.8|16721.3|16661.3|16723.8|16663.8|16721.3|16661.3|0
1650909800000|2022-04-25 18:03:20|16723.8|16663.8|16723.8|16663.8|16723.8|16663.8|16723.8|16663.8|0
1650909860000|2022-04-25 18:04:20|16718.8|16658.8|16718.8|16658.8|16718.8|16658.8|16718.8|16658.8|1
1650909870000|2022-04-25 18:04:30|16721.2|16661.2|16713.8|16653.8|16721.3|16661.3|16711.3|16651.3|0
1650909880000|2022-04-25 18:04:40|16711.3|16651.3|16708.8|16648.8|16711.3|16651.3|16708.8|16648.8|1
1650909900000|2022-04-25 18:05:00|16703.8|16643.8|16703.8|16643.8|16703.8|16643.8|16703.8|16643.8|0
1650909910000|2022-04-25 18:05:10|16701.3|16641.3|16686.3|16626.3|16701.3|16641.3|16683.8|16623.8|1
1650909920000|2022-04-25 18:05:20|16688.8|16628.8|16686.3|16626.3|16691.3|16631.3|16686.3|16626.3|0
1650909960000|2022-04-25 18:06:00|16683.8|16623.8|16683.8|16623.8|16683.8|16623.8|16683.8|16623.8|2
1650909970000|2022-04-25 18:06:10|16678.8|16618.8|16683.8|16623.8|16683.8|16623.8|16678.8|16618.8|0
1650909980000|2022-04-25 18:06:20|16681.3|16621.3|16681.3|16621.3|16681.3|16621.3|16681.3|16621.3|0
1650909990000|2022-04-25 18:06:30|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|0
1650910000000|2022-04-25 18:06:40|16688.8|16628.8|16688.8|16628.8|16688.8|16628.8|16686.3|16626.3|0
1650910020000|2022-04-25 18:07:00|||||||||1
1650910040000|2022-04-25 18:07:20|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|0
1650910050000|2022-04-25 18:07:30|16683.8|16623.8|16686.3|16626.3|16688.8|16628.8|16683.8|16623.8|0
1650910060000|2022-04-25 18:07:40|16678.8|16618.8|16681.3|16621.3|16681.3|16621.3|16678.8|16618.8|0
1650910070000|2022-04-25 18:07:50|16678.8|16618.8|16678.8|16618.8|16683.8|16623.8|16678.8|16618.8|0
1650910080000|2022-04-25 18:08:00|16658.8|16608.8|16683.8|16623.8|16683.8|16623.8|16658.8|16608.8|1
1650910090000|2022-04-25 18:08:10|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|1
1650910130000|2022-04-25 18:08:50|16688.8|16628.8|16688.8|16628.8|16688.8|16628.8|16688.8|16628.8|0
1650910160000|2022-04-25 18:09:20|||||||||1
1650910190000|2022-04-25 18:09:50|16686.3|16626.3|16683.8|16623.8|16686.3|16626.3|16676.3|16616.3|1
1650910200000|2022-04-25 18:10:00|16681.3|16621.3|16666.3|16626.3|16686.3|16626.3|16666.3|16618.8|0
1650910210000|2022-04-25 18:10:10|16678.8|16618.8|16686.3|16626.3|16686.3|16626.3|16678.8|16618.8|0
1650910220000|2022-04-25 18:10:20|16683.8|16623.8|16683.8|16623.8|16683.8|16623.8|16683.8|16623.8|1
1650910230000|2022-04-25 18:10:30|16681.3|16621.3|16666.3|16606.3|16686.3|16626.3|16661.3|16606.3|0
1650910240000|2022-04-25 18:10:40|16671.3|16611.3|16683.8|16623.8|16683.8|16623.8|16671.3|16611.3|2
1650910250000|2022-04-25 18:10:50|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|16686.3|16626.3|0
1650910260000|2022-04-25 18:11:00|16678.8|16638.8|16741.3|16681.3|16741.3|16686.3|16678.8|16638.8|3
1650910270000|2022-04-25 18:11:10|16738.8|16678.8|16703.8|16643.8|16738.8|16678.8|16703.8|16643.8|1
1650910280000|2022-04-25 18:11:20|16713.8|16653.8|16721.3|16661.3|16721.3|16661.3|16713.8|16653.8|1
1650910290000|2022-04-25 18:11:30|16723.8|16663.8|16726.3|16666.3|16726.3|16666.3|16723.8|16663.8|0
1650910300000|2022-04-25 18:11:40|||||||||1
1650910330000|2022-04-25 18:12:10|16721.3|16661.3|16711.3|16651.3|16721.3|16661.3|16708.8|16648.8|0
1650910350000|2022-04-25 18:12:30|16708.8|16648.8|16713.8|16673.8|16713.8|16673.8|16708.8|16648.8|0
1650910360000|2022-04-25 18:12:40|16716.3|16676.3|16716.3|16676.3|16716.3|16676.3|16716.3|16676.3|0
1650910380000|2022-04-25 18:13:00|16718.8|16678.8|16718.8|16678.8|16718.8|16678.8|16718.8|16678.8|0
1650910400000|2022-04-25 18:13:20|16711.4|16651.4|16713.8|16653.8|16713.8|16653.8|16711.3|16651.3|1
1650910410000|2022-04-25 18:13:30|||||||||1
1650910440000|2022-04-25 18:14:00|16711.3|16651.3|16711.3|16651.3|16711.3|16651.3|16711.3|16651.3|1
1650910450000|2022-04-25 18:14:10|16698.8|16658.8|16691.3|16651.3|16706.3|16658.8|16691.3|16641.3|146
1650910460000|2022-04-25 18:14:20|16706.3|16646.3|16698.8|16658.8|16706.3|16658.8|16698.8|16646.3|5
1650910470000|2022-04-25 18:14:30|||||||||6
1650910480000|2022-04-25 18:14:40|16703.8|16663.8|16693.8|16653.8|16703.8|16663.8|16691.3|16651.3|8
1650910490000|2022-04-25 18:14:50|16696.3|16656.3|16681.3|16621.3|16696.3|16656.3|16668.9|16621.3|12
1650910500000|2022-04-25 18:15:00|16683.8|16623.8|16686.3|16626.3|16688.8|16628.8|16678.8|16618.8|2
1650910560000|2022-04-25 18:16:00|||||||||1
1650910570000|2022-04-25 18:16:10|16698.8|16638.8|16716.3|16656.3|16716.3|16656.3|16698.8|16638.8|1
1650910580000|2022-04-25 18:16:20|16718.8|16658.8|16718.8|16658.8|16718.8|16658.8|16718.8|16658.8|0
1650910630000|2022-04-25 18:17:10|16713.9|16653.9|16713.8|16653.8|16713.9|16653.9|16713.8|16653.8|0
1650910660000|2022-04-25 18:17:40|16706.3|16666.3|16718.8|16658.8|16718.8|16666.3|16706.3|16658.8|0
1650910690000|2022-04-25 18:18:10|||||||||1
1650910750000|2022-04-25 18:19:10|||||||||1
1650910770000|2022-04-25 18:19:30|16701.4|16661.4|16701.4|16661.4|16701.4|16661.4|16701.4|16661.4|0
1650910780000|2022-04-25 18:19:40|16698.9|16658.9|16718.8|16658.8|16718.8|16658.9|16698.9|16658.8|0
1650910790000|2022-04-25 18:19:50|16716.4|16656.4|16716.3|16656.3|16716.4|16656.4|16716.3|16656.3|1
1650931200000|2022-04-26 00:00:00|16695.1|16635.1|16702.6|16642.6|16702.6|16642.6|16695.1|16635.1|0
1650931220000|2022-04-26 00:00:20|16705.1|16645.1|16705.1|16645.1|16705.1|16645.1|16705.1|16645.1|0
1650931320000|2022-04-26 00:02:00|16707.6|16647.6|16707.6|16647.6|16707.6|16647.6|16707.6|16647.6|0
1650931420000|2022-04-26 00:03:40|16705.1|16645.1|16705.1|16645.1|16705.1|16645.1|16705.1|16645.1|0
1650931430000|2022-04-26 00:03:50|16717.6|16657.6|16717.6|16657.6|16717.6|16657.6|16717.6|16657.6|0
1650931530000|2022-04-26 00:05:30|16722.6|16662.6|16722.6|16662.6|16722.6|16662.6|16722.6|16662.6|0
1650931670000|2022-04-26 00:07:50|16725.1|16665.1|16725.1|16665.1|16725.1|16665.1|16725.1|16665.1|0
1650932530000|2022-04-26 00:22:10|16725.2|16665.2|16725.2|16665.2|16725.2|16665.2|16725.2|16665.2|0
1650933990000|2022-04-26 00:46:30|16732.7|16672.7|16732.7|16672.7|16732.7|16672.7|16732.7|16672.7|0
1650934000000|2022-04-26 00:46:40|16735.2|16675.2|16735.2|16675.2|16735.2|16675.2|16735.2|16675.2|0
1650934150000|2022-04-26 00:49:10|16740.2|16700.2|16740.2|16700.2|16740.2|16700.2|16740.2|16700.2|0
1650935150000|2022-04-26 01:05:50|16742.7|16682.7|16742.7|16682.7|16742.7|16682.7|16742.7|16682.7|0
1650936660000|2022-04-26 01:31:00|16742.8|16682.8|16742.8|16682.8|16742.8|16682.8|16742.8|16682.8|0
1650979800000|2022-04-26 13:30:00|16738.9|16698.9|16776.3|16736.3|16776.3|16736.3|16728.9|16691.4|14
1650979810000|2022-04-26 13:30:10|16761.3|16741.3|16766.3|16746.3|16776.3|16746.3|16761.3|16731.3|1
1650979820000|2022-04-26 13:30:20|16771.3|16751.3|16768.8|16748.8|16771.3|16751.3|16768.8|16748.8|4
1650979830000|2022-04-26 13:30:30|16776.3|16756.3|16776.3|16756.3|16776.3|16756.3|16776.3|16756.3|1
1650979840000|2022-04-26 13:30:40|16783.7|16763.7|16783.8|16763.8|16783.8|16763.8|16783.7|16763.7|1
1650979850000|2022-04-26 13:30:50|16786.3|16766.3|16798.7|16758.7|16798.7|16766.3|16786.3|16758.7|0
1650979860000|2022-04-26 13:31:00|16801.2|16761.2|16801.2|16761.2|16801.2|16761.2|16801.2|16761.2|0
1650979870000|2022-04-26 13:31:10|16808.7|16768.7|16811.2|16771.2|16811.2|16771.2|16808.7|16768.7|1
1650979900000|2022-04-26 13:31:40|16805.9|16765.9|16805.9|16765.9|16805.9|16765.9|16805.9|16765.9|1
1650979920000|2022-04-26 13:32:00|16805.5|16765.5|16780.7|16760.7|16805.5|16765.5|16778.2|16758.2|9
1650979930000|2022-04-26 13:32:10|16775.7|16755.7|16765.9|16745.9|16775.8|16755.8|16765.9|16745.9|4
1650979940000|2022-04-26 13:32:20|16770.8|16750.8|16770.8|16750.8|16770.8|16750.8|16770.8|16750.8|1
1650979950000|2022-04-26 13:32:30|16773.3|16753.3|16773.3|16753.3|16773.3|16753.3|16770.8|16750.8|0
1650979960000|2022-04-26 13:32:40|16775.8|16755.8|16770.8|16750.8|16775.8|16755.8|16770.8|16750.8|1
1650979970000|2022-04-26 13:32:50|16771.2|16751.2|16776.1|16736.1|16776.2|16751.2|16771.2|16736.1|7
1650979980000|2022-04-26 13:33:00|16768.6|16748.6|16808.5|16768.5|16808.6|16788.5|16768.6|16748.6|7
1650979990000|2022-04-26 13:33:10|16808.4|16788.4|16843.3|16803.3|16843.3|16803.3|16808.4|16788.4|5
1650980000000|2022-04-26 13:33:20|16840.8|16800.8|16835.8|16815.8|16840.8|16815.8|16833.3|16800.8|1
1650980010000|2022-04-26 13:33:30|16833.3|16813.3|16835.8|16815.8|16835.8|16815.8|16833.3|16813.3|0
1650980020000|2022-04-26 13:33:40|||||||||1
1650980040000|2022-04-26 13:34:00|16840.8|16800.8|16838.3|16798.3|16840.8|16815.8|16833.3|16798.3|7
1650980050000|2022-04-26 13:34:10|16838.4|16798.4|16825.9|16805.9|16838.4|16805.9|16825.9|16798.4|0
1650980060000|2022-04-26 13:34:20|16833.4|16793.4|16833.4|16793.4|16833.4|16793.4|16833.4|16793.4|1
1650980070000|2022-04-26 13:34:30|16825.9|16805.9|16820.9|16800.9|16825.9|16805.9|16820.9|16800.9|1
1650980080000|2022-04-26 13:34:40|16823.4|16803.4|16820.9|16800.9|16823.4|16803.4|16820.9|16800.9|1
1650980090000|2022-04-26 13:34:50|||||||||75
1650980150000|2022-04-26 13:35:50|16823.4|16803.4|16821|16801|16825.9|16805.9|16820.9|16800.9|2
1650980160000|2022-04-26 13:36:00|16820.9|16800.9|16820.9|16800.9|16820.9|16800.9|16820.9|16800.9|0
1650980170000|2022-04-26 13:36:10|16823.4|16803.4|16820.9|16800.9|16823.4|16803.4|16820.9|16800.9|1
1650980180000|2022-04-26 13:36:20|16798.6|16778.6|16798.6|16778.6|16798.6|16778.6|16798.6|16778.6|3
1650980190000|2022-04-26 13:36:30|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|16788.7|16768.7|2
1650980220000|2022-04-26 13:37:00|16796|16776|16796|16776|16796|16776|16796|16776|0
1650980230000|2022-04-26 13:37:10|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|0
1650980270000|2022-04-26 13:37:50|16791.1|16771.1|16788.7|16768.7|16791.1|16771.1|16788.7|16768.7|1
1650980280000|2022-04-26 13:38:00|16783.7|16763.7|16778.8|16758.8|16783.7|16763.7|16778.8|16758.8|2
1650980300000|2022-04-26 13:38:20|16776.3|16756.3|16786.2|16766.2|16786.2|16766.2|16776.3|16756.3|1
1650980310000|2022-04-26 13:38:30|16788.7|16768.7|16788.7|16768.7|16788.7|16768.7|16788.7|16768.7|0
1650980320000|2022-04-26 13:38:40|16791.1|16771.1|16793.6|16773.6|16793.6|16773.6|16791.1|16771.1|2
1650980340000|2022-04-26 13:39:00|16825.9|16785.9|16825.9|16785.9|16825.9|16785.9|16825.9|16785.9|1
1650980360000|2022-04-26 13:39:20|16820.9|16800.9|16820.9|16800.9|16820.9|16800.9|16820.9|16800.9|0
1650980390000|2022-04-26 13:39:50|16823.4|16803.4|16820.9|16800.9|16823.4|16803.4|16820.9|16800.9|0
1650980440000|2022-04-26 13:40:40|16821|16801|16821|16801|16821|16801|16821|16801|0
1650980490000|2022-04-26 13:41:30|16823.5|16803.5|16823.5|16803.5|16823.5|16803.5|16823.5|16803.5|0
1650980500000|2022-04-26 13:41:40|16826|16806|16830.9|16810.9|16830.9|16810.9|16826|16806|0
1650980710000|2022-04-26 13:45:10|16833.4|16813.4|16830.9|16810.9|16833.4|16813.4|16830.9|16810.9|0
1650980830000|2022-04-26 13:47:10|16828.5|16808.5|16828.5|16808.5|16828.5|16808.5|16828.5|16808.5|1
1650980850000|2022-04-26 13:47:30|16826|16806|16826|16806|16826|16806|16826|16806|1
1650981100000|2022-04-26 13:51:40|16828.5|16808.5|16826|16806|16828.5|16808.5|16826|16806|1
1650981190000|2022-04-26 13:53:10|16828.5|16808.5|16823.5|16803.5|16828.5|16808.5|16823.5|16803.5|4
1650981220000|2022-04-26 13:53:40|16826|16806|16823.5|16803.5|16826|16806|16823.5|16803.5|2
1650981300000|2022-04-26 13:55:00|||||||||5
1650981330000|2022-04-26 13:55:30|16818.6|16798.6|16821.1|16781.1|16821.1|16798.6|16816.1|16781.1|4
1650981460000|2022-04-26 13:57:40|||||||||1
1650981480000|2022-04-26 13:58:00|16813.6|16793.6|16821.1|16781.1|16821.1|16793.6|16813.6|16781.1|2
1650981500000|2022-04-26 13:58:20|16818.6|16798.6|16821.1|16781.1|16821.1|16798.6|16818.6|16781.1|1
1650981540000|2022-04-26 13:59:00|16818.6|16798.6|16821.1|16781.1|16821.1|16798.6|16818.6|16781.1|3
1650981580000|2022-04-26 13:59:40|||||||||1
1650981650000|2022-04-26 14:00:50|16803.7|16783.7|16803.7|16783.7|16806.2|16786.2|16803.7|16783.7|1
1650981660000|2022-04-26 14:01:00|16801.2|16781.2|16793.8|16773.8|16801.2|16781.2|16793.8|16773.8|1
1650981670000|2022-04-26 14:01:10|16793.6|16773.6|16786.2|16766.2|16793.6|16773.6|16786.2|16766.2|2
1650981790000|2022-04-26 14:03:10|||||||||19
1650981810000|2022-04-26 14:03:30|16788.7|16768.7|16788.7|16768.7|16788.7|16768.7|16788.7|16768.7|0
1650981890000|2022-04-26 14:04:50|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|1
1650981970000|2022-04-26 14:06:10|16800.9|16780.9|16801|16781|16801|16781|16800.9|16780.9|0
1650981980000|2022-04-26 14:06:20|16803.4|16783.4|16801|16781|16803.4|16783.4|16801|16781|1
1650982010000|2022-04-26 14:06:50|16803.4|16783.4|16801|16781|16803.4|16783.4|16801|16781|1
1650982050000|2022-04-26 14:07:30|16803.4|16783.4|16803.4|16783.4|16803.4|16783.4|16803.4|16783.4|1
1650982130000|2022-04-26 14:08:50|16805.9|16785.9|16805.9|16785.9|16805.9|16785.9|16805.9|16785.9|0
1650982150000|2022-04-26 14:09:10|16810.9|16790.9|16818.4|16798.4|16818.4|16798.4|16810.9|16790.9|2
1650982210000|2022-04-26 14:10:10|16820.9|16800.9|16835.9|16815.9|16835.9|16815.9|16820.9|16800.9|7
1650982220000|2022-04-26 14:10:20|16838.4|16818.4|16838.4|16818.4|16838.4|16818.4|16838.4|16818.4|1
1650982230000|2022-04-26 14:10:30|16843.3|16823.3|16843.3|16823.3|16843.3|16823.3|16843.3|16823.3|1
1650982240000|2022-04-26 14:10:40|16840.8|16820.8|16855.8|16815.8|16855.8|16823.3|16840.8|16815.8|0
1650982250000|2022-04-26 14:10:50|16843.3|16823.3|16845.8|16825.8|16845.8|16825.8|16843.3|16823.3|0
1650982260000|2022-04-26 14:11:00|16848.3|16828.3|16848.3|16828.3|16848.3|16828.3|16848.3|16828.3|0
1650982270000|2022-04-26 14:11:10|16850.8|16830.8|16850.8|16830.8|16850.8|16830.8|16848.3|16828.3|2
1650982290000|2022-04-26 14:11:30|16855.7|16835.7|16855.7|16835.7|16855.7|16835.7|16855.7|16835.7|0
1650982360000|2022-04-26 14:12:40|16858.2|16838.2|16858.2|16838.2|16858.2|16838.2|16858.2|16838.2|0
1650982370000|2022-04-26 14:12:50|16860.7|16840.7|16870.8|16850.8|16870.8|16850.8|16860.7|16840.7|6
1650982390000|2022-04-26 14:13:10|16870.9|16850.9|16895.7|16875.7|16900.7|16875.7|16870.9|16850.9|8
1650982400000|2022-04-26 14:13:20|16900.7|16880.7|16925.5|16885.5|16925.6|16885.6|16900.7|16875.7|2
1650982410000|2022-04-26 14:13:30|16925.6|16885.6|16925.6|16885.6|16925.6|16885.6|16925.6|16885.6|0
1650982420000|2022-04-26 14:13:40|16925.8|16885.8|16918.3|16898.3|16925.8|16898.3|16918.3|16885.8|3
1650982440000|2022-04-26 14:14:00|16918.4|16898.4|16918.4|16898.4|16918.4|16898.4|16918.4|16898.4|0
1650982450000|2022-04-26 14:14:10|16923.3|16903.3|16931.3|16891.3|16931.3|16908.3|16923.3|16890.9|3
1650982470000|2022-04-26 14:14:30|16931.4|16891.4|16931.4|16891.4|16931.4|16891.4|16931.4|16891.4|0
1650982480000|2022-04-26 14:14:40|16931.5|16891.5|16931.5|16891.5|16931.5|16891.5|16931.5|16891.5|0
1650982500000|2022-04-26 14:15:00|16931.4|16891.4|16931.4|16891.4|16931.4|16891.4|16931.4|16891.4|0
1650982530000|2022-04-26 14:15:30|16931.5|16891.5|16931.5|16891.5|16931.5|16891.5|16931.5|16891.5|0
1650982590000|2022-04-26 14:16:30|16916.5|16896.5|16916.5|16896.5|16916.5|16896.5|16916.5|16896.5|0
1650982600000|2022-04-26 14:16:40|||||||||1
1650982610000|2022-04-26 14:16:50|16921.5|16901.5|16921.5|16901.5|16921.5|16901.5|16921.5|16901.5|0
1650982640000|2022-04-26 14:17:20|16931.4|16911.4|16933.8|16913.8|16933.8|16913.8|16931.4|16911.4|0
1650982670000|2022-04-26 14:17:50|16936.4|16916.4|16936.4|16916.4|16936.4|16916.4|16936.4|16916.4|0
1650982690000|2022-04-26 14:18:10|16943.8|16923.8|16943.8|16923.8|16943.8|16923.8|16943.8|16923.8|2
1650982710000|2022-04-26 14:18:30|||||||||1
1650982740000|2022-04-26 14:19:00|16946.3|16926.3|16948.7|16928.7|16948.7|16928.7|16946.3|16926.3|0
1650982750000|2022-04-26 14:19:10|16966.2|16926.2|16966.2|16926.2|16966.2|16926.2|16966.2|16926.2|8
1650982760000|2022-04-26 14:19:20|17008.3|16948.3|17020.7|16960.7|17020.7|16960.7|17008.3|16948.3|9
1650982770000|2022-04-26 14:19:30|17018.2|16958.2|17033.1|16993.1|17033.1|17010.6|17018.2|16958.2|3
1650982790000|2022-04-26 14:19:50|17035.6|16995.6|17048.2|17008.2|17048.2|17008.2|17035.6|16995.6|2
1650982810000|2022-04-26 14:20:10|17025.9|16965.9|17025.9|16965.9|17025.9|16965.9|17025.9|16965.9|3
1650982820000|2022-04-26 14:20:20|17028.4|16968.4|17043.2|17003.2|17048.2|17003.2|17028.4|16968.4|0
1650982850000|2022-04-26 14:20:50|17043.3|17003.3|17043.3|17003.3|17043.3|17003.3|17043.3|17003.3|0
1650982880000|2022-04-26 14:21:20|17040.8|17000.8|17038.3|16998.3|17040.8|17000.8|17038.3|16998.3|0
1650982930000|2022-04-26 14:22:10|17035.8|17015.8|17038.3|16998.3|17038.3|17015.8|17035.8|16998.3|2
1650983010000|2022-04-26 14:23:30|17040.8|17000.8|17040.8|17000.8|17040.8|17000.8|17040.8|17000.8|0
1650983090000|2022-04-26 14:24:50||17020.8||17020.8||17020.8||17020.8|0
1650983150000|2022-04-26 14:25:50|17043.3|17023.3|17043.3|17023.3|17043.3|17023.3|17043.3|17023.3|0
1650983160000|2022-04-26 14:26:00|17055.8|17015.8|17055.8|17015.8|17055.8|17015.8|17055.8|17015.8|1
1650983170000|2022-04-26 14:26:10|17048.3|17028.3|17048.3|17028.3|17048.3|17028.3|17048.3|17028.3|0
1650983210000|2022-04-26 14:26:50|17060.7|17020.7|17060.7|17020.7|17060.7|17020.7|17060.7|17020.7|0
1650983240000|2022-04-26 14:27:20|17060.8|17020.8|17058.2|17038.2|17060.8|17038.2|17058.2|17020.8|0
1650983250000|2022-04-26 14:27:30||17018.2||17018.2||17018.2||17018.2|2
1650983260000|2022-04-26 14:27:40|17055.7|17015.7|17055.7|17015.7|17055.7|17015.7|17055.7|17015.7|1
1650983270000|2022-04-26 14:27:50|17058.2|17018.2|17058.2|17018.2|17058.2|17018.2|17058.2|17018.2|0
1650983280000|2022-04-26 14:28:00|17060.7|17020.7|17060.7|17020.7|17060.7|17020.7|17060.7|17020.7|0
1650983290000|2022-04-26 14:28:10|17063.2|17023.2|17063.2|17023.2|17063.2|17023.2|17063.2|17023.2|0
1650983320000|2022-04-26 14:28:40|17058.2|17018.2|17058.2|17018.2|17058.2|17018.2|17058.2|17018.2|2
1650983330000|2022-04-26 14:28:50|17053.2|17013.2|17053.2|17013.2|17053.2|17013.2|17053.2|17013.2|0
1650983340000|2022-04-26 14:29:00|17053.3|17013.3|17053.3|17013.3|17053.3|17013.3|17053.3|17013.3|1
1650983350000|2022-04-26 14:29:10|17050.8|17010.8|17053.3|17013.3|17053.3|17013.3|17050.8|17010.8|0
1650983390000|2022-04-26 14:29:50|17050.8|17010.8|17038.3|16998.3|17050.8|17010.8|17038.3|16990.8|5
1650983400000|2022-04-26 14:30:00|17035.8|16995.8|17011|16951|17035.8|16995.8|17011|16951|5
1650983440000|2022-04-26 14:30:40|17003.6|16943.6|17001.1|16941.1|17003.6|16943.6|17001.1|16941.1|3
1650983450000|2022-04-26 14:30:50|17006.1|16966.1|17006.1|16966.1|17006.1|16966.1|17006.1|16966.1|0
1650983480000|2022-04-26 14:31:20|17038.4|16978.4|17038.4|16978.4|17038.4|16978.4|17038.4|16978.4|1
1650983490000|2022-04-26 14:31:30|17040.9|16980.9|17040.9|17000.9|17040.9|17000.9|17033.4|16980.9|0
1650983500000|2022-04-26 14:31:40|17038.4|16998.4|17038.4|16998.4|17038.4|16998.4|17038.4|16998.4|0
1650983560000|2022-04-26 14:32:40|17035.8|17015.8|17035.9|17015.9|17035.9|17015.9|17035.8|17015.8|1
1650983570000|2022-04-26 14:32:50|17045.8|17025.8|17036|16996|17048.4|17028.4|17036|16996|3
1650983580000|2022-04-26 14:33:00|17035.9|16995.9|17035.9|16995.9|17035.9|16995.9|17035.9|16995.9|0
1650983600000|2022-04-26 14:33:20|17038.4|16975.9|17033.4|16973.4|17038.4|16978.4|17033.4|16973.4|1
1650983710000|2022-04-26 14:35:10|17020.9|16980.9|17020.9|16980.9|17020.9|16980.9|17020.9|16980.9|0
1650983720000|2022-04-26 14:35:20|17023.3|17003.3|17023.3|17003.3|17023.3|17003.3|17023.3|17003.3|0
1650983730000|2022-04-26 14:35:30|17023.4|17003.4|17025.9|16965.9|17025.9|17003.4|17023.4|16965.9|1
1650983750000|2022-04-26 14:35:50|17025.8|16965.8|17011|16951|17025.8|16965.8|17011|16951|1
1650983780000|2022-04-26 14:36:20|16986.1|16946.1|17001.1|16941.1|17001.1|16946.1|16986.1|16941.1|3
1650983790000|2022-04-26 14:36:30|16998.6|16938.6|16998.6|16938.6|16998.6|16938.6|16998.6|16938.6|0
1650983800000|2022-04-26 14:36:40|17003.6|16943.6|17003.6|16943.6|17003.6|16943.6|17003.6|16943.6|0
1650983820000|2022-04-26 14:37:00|17013.5|16953.5|17006.1|16946.1|17013.5|16953.5|17006.1|16946.1|0
1650983830000|2022-04-26 14:37:10|17003.6|16943.6|17003.6|16943.6|17003.6|16943.6|17003.6|16943.6|0
1650983840000|2022-04-26 14:37:20|17008.6|16948.6|17006.1|16946.1|17008.6|16948.6|17006.1|16946.1|0
1650983850000|2022-04-26 14:37:30|17003.6|16943.6|17008.6|16948.6|17016|16956|17003.6|16943.6|0
1650983860000|2022-04-26 14:37:40|17006.1|16946.1|17011.1|16951.1|17011.1|16958.6|16998.6|16946.1|0
1650983870000|2022-04-26 14:37:50|17018.5|16958.5|17003.6|16963.6|17018.5|16963.6|17003.6|16953.6|0
1650983880000|2022-04-26 14:38:00|17018.5|16983.6|17018.5|16978.5|17018.5|16983.6|17018.5|16978.5|0
1650983920000|2022-04-26 14:38:40|||||||||1
1650983950000|2022-04-26 14:39:10|17001.1|16981.1|17001.1|16981.1|17001.1|16981.1|17001.1|16981.1|0
1650983960000|2022-04-26 14:39:20|16986.2|16946.2|16998.7|16938.7|16998.7|16946.2|16986.2|16938.7|1
1650983980000|2022-04-26 14:39:40|17001.1|16941.1|16988.7|16948.7|17001.1|16948.7|16988.7|16941.1|0
1650983990000|2022-04-26 14:39:50|16968.8|16948.8|16988.7|16948.7|17011|16951|16968.8|16941.1|1
1650984040000|2022-04-26 14:40:40||16968.7||16968.7||16968.7||16968.7|0
1650984100000|2022-04-26 14:41:40|16978.7|16958.7|16978.7|16958.7|16978.7|16958.7|16978.7|16958.7|0
1650984110000|2022-04-26 14:41:50|16973.8|16933.8|16973.8|16933.8|16973.8|16933.8|16973.8|16933.8|1
1650984160000|2022-04-26 14:42:40|16973.7|16933.7|16951.4|16911.4|16973.7|16933.7|16951.4|16911.4|2
1650984170000|2022-04-26 14:42:50|16968.8|16908.8|16953.9|16913.9|16968.8|16918.8|16953.9|16908.8|1
1650984180000|2022-04-26 14:43:00|16976.2|16916.2|16953.9|16913.9|16976.2|16916.2|16953.9|16913.9|0
1650984200000|2022-04-26 14:43:20|16978.7|16918.7|16971.3|16911.3|16978.7|16918.7|16953.9|16906.3|0
1650984210000|2022-04-26 14:43:30|16966.3|16906.3|16949|16889|16966.3|16906.3|16949|16889|1
1650984220000|2022-04-26 14:43:40|16956.4|16896.4|16958.9|16898.9|16958.9|16898.9|16956.4|16896.4|0
1650984230000|2022-04-26 14:43:50|16956.4|16896.4|16951.5|16891.5|16961.4|16901.4|16951.5|16891.5|0
1650984240000|2022-04-26 14:44:00|16939|16879|16939|16879|16939|16879|16939|16879|4
1650984250000|2022-04-26 14:44:10|16936.6|16876.6|16931.5|16891.5|16946.5|16891.6|16931.5|16876.6|0
1650984280000|2022-04-26 14:44:40|16938.9|16898.9|16946.4|16906.4|16948.9|16908.9|16938.9|16898.9|0
1650984290000|2022-04-26 14:44:50|16943.9|16903.9|16946.4|16906.4|16946.4|16906.4|16943.9|16903.9|0
1650984320000|2022-04-26 14:45:20|16943.9|16903.9|16948.9|16908.9|16948.9|16908.9|16943.9|16903.9|1
1650984330000|2022-04-26 14:45:30|16951.4|16911.4|16951.4|16911.4|16951.4|16911.4|16951.4|16911.4|0
1650984360000|2022-04-26 14:46:00|16948.8|16928.8|16948.8|16928.8|16948.8|16928.8|16948.8|16928.8|0
1650984420000|2022-04-26 14:47:00|16966.2|16926.2|16966.2|16926.2|16966.2|16926.2|16966.2|16926.2|0
1650984430000|2022-04-26 14:47:10|16966.3|16926.3|16966.3|16926.3|16966.3|16926.3|16966.3|16926.3|0
1650984440000|2022-04-26 14:47:20|16958.8|16918.8|16958.8|16918.8|16958.8|16918.8|16958.8|16918.8|1
1650984460000|2022-04-26 14:47:40|||||||||1
1650984480000|2022-04-26 14:48:00|16958.7|16918.7|16924|16904|16958.7|16918.7|16924|16904|2
1650984490000|2022-04-26 14:48:10|16911.6|16891.6|16916.6|16876.6|16919.1|16891.6|16911.6|16876.6|1
1650984510000|2022-04-26 14:48:30|16916.5|16876.5|16919|16879|16919|16879|16916.5|16876.5|0
1650984520000|2022-04-26 14:48:40|16919.1|16879.1|16919.1|16879.1|16919.1|16879.1|16919.1|16879.1|0
1650984610000|2022-04-26 14:50:10|16949|16889|16953.9|16913.9|16953.9|16913.9|16949|16889|3
1650984630000|2022-04-26 14:50:30|16951.4|16911.4|16951.4|16911.4|16951.4|16911.4|16951.4|16911.4|0
1650984680000|2022-04-26 14:51:20|16951.3|16931.3|16951.3|16931.3|16951.3|16931.3|16951.3|16931.3|0
1650984700000|2022-04-26 14:51:40|16946.3|16926.3|16946.4|16906.4|16946.4|16926.3|16946.3|16906.4|1
1650984770000|2022-04-26 14:52:50|16938.9|16918.9|16938.9|16918.9|16938.9|16918.9|16938.9|16918.9|0
1650984830000|2022-04-26 14:53:50|16943.9|16923.9|16943.9|16923.9|16943.9|16923.9|16943.9|16923.9|0
1650984890000|2022-04-26 14:54:50|16941.4|16921.4|16933.9|16913.9|16941.4|16921.4|16933.9|16913.9|1
1650984910000|2022-04-26 14:55:10|16926.5|16906.5|16926.4|16906.4|16926.5|16906.5|16926.4|16906.4|0
1650984940000|2022-04-26 14:55:40|16926.5|16906.5|16926.5|16906.5|16926.5|16906.5|16926.5|16906.5|0
1650984970000|2022-04-26 14:56:10|||||||||1
1650984980000|2022-04-26 14:56:20|16928.9|16908.9|16928.9|16908.9|16928.9|16908.9|16928.9|16908.9|0
1650984990000|2022-04-26 14:56:30|16931.4|16911.4|16931.4|16911.4|16931.4|16911.4|16931.4|16911.4|0
1650985020000|2022-04-26 14:57:00|16928.9|16908.9|16928.9|16908.9|16928.9|16908.9|16928.9|16908.9|0
1650985070000|2022-04-26 14:57:50|16929|16889|16929|16889|16929|16889|16929|16889|1
1650985080000|2022-04-26 14:58:00|16934|16894|16949|16889|16953.9|16894|16934|16889|0
1650985090000|2022-04-26 14:58:10|16946.5|16886.5|16931.5|16891.5|16946.5|16894|16931.5|16886.5|0
1650985100000|2022-04-26 14:58:20|16949|16889|16949|16889|16949|16889|16949|16889|0
1650985150000|2022-04-26 14:59:10|16951.3|16911.3|16958.8|16918.8|16958.8|16918.8|16951.3|16911.3|0
1650985230000|2022-04-26 15:00:30|16946.5|16886.5|16946.5|16886.5|16946.5|16886.5|16946.5|16886.5|1
1650985300000|2022-04-26 15:01:40|16939|16899|16939|16899|16939|16899|16939|16899|0
1650985310000|2022-04-26 15:01:50|16938.9|16918.9|16938.9|16918.9|16938.9|16918.9|16938.9|16918.9|0
1650985330000|2022-04-26 15:02:10|16956.3|16916.3|16956.3|16916.3|16956.3|16916.3|16956.3|16916.3|0
1650985360000|2022-04-26 15:02:40|16939|16899|16939|16899|16939|16899|16939|16899|1
1650985390000|2022-04-26 15:03:10|16956.4|16896.4|16953.9|16893.9|16956.4|16896.4|16953.9|16893.9|0
1650985410000|2022-04-26 15:03:30|16956.4|16896.4|16951.4|16911.4|16956.4|16911.4|16951.4|16896.4|0
1650985420000|2022-04-26 15:03:40|16953.8|16913.8|16961.2|16921.2|16966.3|16921.2|16953.8|16906.3|0
1650985430000|2022-04-26 15:03:50|16966.2|16926.2|16971.2|16931.2|16971.2|16931.2|16966.2|16926.2|0
1650985450000|2022-04-26 15:04:10|16958.7|16938.7|16958.7|16938.7|16958.7|16938.7|16958.7|16938.7|0
1650985470000|2022-04-26 15:04:30|16963.6|16943.6|16963.7|16943.7|16963.7|16943.7|16963.6|16943.6|0
1650985490000|2022-04-26 15:04:50|16966.2|16946.2|16966.2|16946.2|16968.7|16948.7|16966.2|16946.2|2
1650985500000|2022-04-26 15:05:00|||||||||1
1650985530000|2022-04-26 15:05:30|||||||||3
1650985570000|2022-04-26 15:06:10|16968.7|16948.7|16968.7|16948.7|16968.7|16948.7|16968.7|16948.7|3
1650985690000|2022-04-26 15:08:10|16973.6|16953.6|16973.6|16953.6|16973.6|16953.6|16973.6|16953.6|2
1650985710000|2022-04-26 15:08:30|16973.7|16953.7|17001|16961|17001|16966|16973.7|16953.7|2
1650985720000|2022-04-26 15:08:40|17003.5|16963.5|17003.5|16963.5|17003.5|16963.5|17003.5|16963.5|0
1650985740000|2022-04-26 15:09:00|||||||||6
1650985750000|2022-04-26 15:09:10|17001|16961|17001|16961|17001|16961|17001|16961|0
1650985790000|2022-04-26 15:09:50|16998.4|16978.4|16998.4|16978.4|16998.4|16978.4|16998.4|16978.4|0
1650985800000|2022-04-26 15:10:00|17001|16981|17001|16981|17001|16981|17001|16981|0
1650985820000|2022-04-26 15:10:20|16998.5|16978.5|17001|16981|17001|16981|16998.5|16978.5|0
1650985830000|2022-04-26 15:10:30|16998.5|16978.5|17001|16961|17001|16978.5|16998.5|16961|2
1650985900000|2022-04-26 15:11:40|16983.6|16963.6|17001|16961|17001|16963.6|16983.6|16961|1
1650985950000|2022-04-26 15:12:30|16998.5|16978.5|16998.5|16978.5|16998.5|16978.5|16998.5|16978.5|0
1650986020000|2022-04-26 15:13:40|||||||||1
1650986050000|2022-04-26 15:14:10|16986.2|16966.2|16986|16966|16986.2|16966.2|16986|16966|2
1650986080000|2022-04-26 15:14:40|16998.5|16958.5|16998.5|16958.5|16998.5|16958.5|16998.5|16958.5|0
1650986090000|2022-04-26 15:14:50|17003.5|16963.5|17003.5|16963.5|17003.5|16963.5|17003.5|16963.5|4
1650986140000|2022-04-26 15:15:40|17001|16961|17001|16961|17001|16961|17001|16961|0
1650986170000|2022-04-26 15:16:10|17001.1|16961.1|17001.1|16961.1|17001.1|16961.1|17001.1|16961.1|0
1650986240000|2022-04-26 15:17:20|17003.6|16963.6|17003.6|16963.6|17003.6|16963.6|17003.6|16963.6|10
1650986260000|2022-04-26 15:17:40|17001|16981|17001|16981|17001|16981|17001|16981|1
1650986270000|2022-04-26 15:17:50|17016|16976|17016|16976|17016|16976|17016|16976|2
1650986280000|2022-04-26 15:18:00|17010.9|16990.9|17016.1|16996.1|17016.1|16996.1|17010.9|16990.9|1
1650986300000|2022-04-26 15:18:20|||||||||1
1650986310000|2022-04-26 15:18:30|17018.6|16998.6|17018.6|16998.6|17018.6|16998.6|17018.6|16998.6|2
1650986320000|2022-04-26 15:18:40|||||||||2
1650986340000|2022-04-26 15:19:00|||||||||1
1650986350000|2022-04-26 15:19:10|||||||||1
1650986400000|2022-04-26 15:20:00|||||||||2
1650986450000|2022-04-26 15:20:50|17023.6|17003.6|17023.6|17003.6|17023.6|17003.6|17023.6|17003.6|1
1650986500000|2022-04-26 15:21:40|||||||||1
1650986520000|2022-04-26 15:22:00|17033.5|17013.5|17033.6|17013.6|17033.6|17013.6|17033.5|17013.5|1
1650986530000|2022-04-26 15:22:10|||||||||1
1650986550000|2022-04-26 15:22:30|17045.9|17025.9|17045.9|17025.9|17045.9|17025.9|17045.9|17025.9|5
1650986560000|2022-04-26 15:22:40|17055.7|17035.7|17053.3|17033.3|17055.7|17035.7|17053.3|17033.3|9
1650986570000|2022-04-26 15:22:50|17068.2|17028.2|17070.8|17030.8|17075.8|17035.8|17038.6|17008.6|10
1650986580000|2022-04-26 15:23:00|17068.3|17028.3|17070.8|17030.8|17070.8|17030.8|17038.6|17018.6|3
1650986590000|2022-04-26 15:23:10||17050.8||17050.8||17050.8||17050.8|2
1650986610000|2022-04-26 15:23:30|||||||||1
1650986660000|2022-04-26 15:24:20|17073.3|17053.3|17073.3|17053.3|17073.3|17053.3|17073.3|17053.3|1
1650986670000|2022-04-26 15:24:30|17075.8|17055.8|17075.8|17055.8|17075.8|17055.8|17075.8|17055.8|0
1650986740000|2022-04-26 15:25:40|17080.8|17060.8|17073.3|17053.3|17080.8|17060.8|17073.3|17053.3|2
1650986850000|2022-04-26 15:27:30|||||||||6
1650986860000|2022-04-26 15:27:40|||||||||1
1650986880000|2022-04-26 15:28:00|17075.9|17035.9|17080.8|17020.8|17085.9|17035.9|17075.9|17020.8|0
1650986900000|2022-04-26 15:28:20|17073.4|17033.4|17073.4|17033.4|17073.4|17033.4|17073.4|17033.4|0
1650986940000|2022-04-26 15:29:00|17073.3|17033.3|17073.3|17033.3|17073.3|17033.3|17073.3|17033.3|0
1650986950000|2022-04-26 15:29:10||17053.3||17053.3||17053.3||17053.3|0
1650986960000|2022-04-26 15:29:20|17070.8|17050.8|17070.8|17050.8|17070.8|17050.8|17070.8|17050.8|2
1650986970000|2022-04-26 15:29:30||17030.8||17030.8||17030.8||17030.8|1
1650986980000|2022-04-26 15:29:40|17073.3|17033.3|17073.3|17033.3|17073.3|17033.3|17073.3|17033.3|0
1650986990000|2022-04-26 15:29:50|17068.2|17028.2|17063.2|17023.2|17075.7|17028.2|17063.2|17015.7|2
1650987010000|2022-04-26 15:30:10|17060.8|17020.8|17058.3|17018.3|17060.8|17020.8|17058.3|17018.3|0
1650987020000|2022-04-26 15:30:20|17055.8|17015.8|17055.8|17015.8|17055.8|17015.8|17055.8|17015.8|0
1650987040000|2022-04-26 15:30:40|17045.8|16985.8|17045.8|16985.8|17045.8|16985.8|17045.8|16985.8|9
1650987050000|2022-04-26 15:30:50|17033.3|16993.3|17033.3|16993.3|17033.3|16993.3|17033.3|16993.3|0
1650987100000|2022-04-26 15:31:40|17035.8|16995.8|17035.8|16995.8|17035.8|16995.8|17035.8|16995.8|0
1650987110000|2022-04-26 15:31:50|17038.3|16998.3|17038.3|16998.3|17038.3|16998.3|17038.3|16998.3|0
1650987130000|2022-04-26 15:32:10|17038.2|16998.2|17050.7|16990.7|17050.7|16998.2|17038.2|16990.7|0
1650987140000|2022-04-26 15:32:20|17043.2|17003.2|17045.6|17005.6|17045.6|17005.6|17043.2|17003.2|0
1650987190000|2022-04-26 15:33:10|17048.1|17008.1|17048.1|17008.1|17048.1|17008.1|17048.1|17008.1|1
1650987210000|2022-04-26 15:33:30|17045.5|17025.5|17045.5|17025.5|17045.5|17025.5|17045.5|17025.5|0
1650987230000|2022-04-26 15:33:50|17048|17028|17048|17028|17048|17028|17048|17028|0
1650987290000|2022-04-26 15:34:50|17060.5|17020.5|17053|17033|17060.5|17033|17053|17020.5|1
1650987310000|2022-04-26 15:35:10|17053.3|17033.3|17053.3|17033.3|17053.3|17033.3|17053.3|17033.3|0
1650987330000|2022-04-26 15:35:30|17070.7|17030.7|17073.2|17033.2|17073.2|17033.2|17070.7|17030.7|0
1650987370000|2022-04-26 15:36:10|17070.6|17050.6|17070.7|17050.7|17070.7|17050.7|17070.6|17050.6|0
1650987410000|2022-04-26 15:36:50|17073.2|17053.2|17075.7|17055.7|17075.7|17055.7|17073.2|17053.2|0
1650987420000|2022-04-26 15:37:00|17078.2|17058.2|17078.2|17058.2|17078.2|17058.2|17078.2|17058.2|0
1650987430000|2022-04-26 15:37:10|17080.7|17060.7|17080.7|17060.7|17080.7|17060.7|17080.7|17060.7|7
1650987450000|2022-04-26 15:37:30|17078.2|17058.2|17078.2|17058.2|17078.2|17058.2|17078.2|17058.2|1
1650987480000|2022-04-26 15:38:00|17080.7|17060.7|17080.7|17060.7|17080.7|17060.7|17080.7|17060.7|0
1650987490000|2022-04-26 15:38:10|||||||||1
1650987530000|2022-04-26 15:38:50|17085.6|17065.6|17085.7|17065.7|17085.7|17065.7|17085.6|17065.6|0
1650987540000|2022-04-26 15:39:00|17085.6|17065.6|17078.2|17058.2|17085.6|17065.6|17078.2|17058.2|1
1650987550000|2022-04-26 15:39:10|17078.1|17058.1|17075.7|17035.7|17078.1|17058.1|17075.7|17035.7|1
1650987580000|2022-04-26 15:39:40|17073.3|17033.3|17036|16996|17073.3|17033.3|17036|16996|0
1650987600000|2022-04-26 15:40:00|17031|17011|17031|17011|17031|17011|17031|17011|0
1650987610000|2022-04-26 15:40:10|17068.3|17008.3|17068.3|17008.3|17068.3|17008.3|17068.3|17008.3|1
1650987620000|2022-04-26 15:40:20|17053.3|17013.3|17053.3|17013.3|17053.3|17013.3|17053.3|17013.3|1
1650987680000|2022-04-26 15:41:20|17053.2|17033.2|17053.2|17033.2|17053.2|17033.2|17053.2|17033.2|0
1650987690000|2022-04-26 15:41:30|17053.3|17033.3|17053.3|17033.3|17053.3|17033.3|17053.3|17033.3|0
1650987760000|2022-04-26 15:42:40|17058.4|16998.4|17058.4|16998.4|17058.4|16998.4|17058.4|16998.4|1
1650987770000|2022-04-26 15:42:50|17055.9|16995.9|17055.9|16995.9|17055.9|16995.9|17055.9|16995.9|0
1650987800000|2022-04-26 15:43:20|||||||||2
1650987820000|2022-04-26 15:43:40|17048.3|17008.3|17048.3|17008.3|17048.3|17008.3|17048.3|17008.3|0
1650987840000|2022-04-26 15:44:00||17028.3||17028.3||17028.3||17028.3|0
1650987920000|2022-04-26 15:45:20|17063.3|17003.3|17063.3|17003.3|17063.3|17003.3|17063.3|17003.3|1
1650987930000|2022-04-26 15:45:30|17060.9|17000.9|17060.8|17000.8|17060.9|17000.9|17060.8|17000.8|0
1650987960000|2022-04-26 15:46:00|17060.9|17000.9|17060.9|17000.9|17060.9|17000.9|17060.9|17000.9|0
1650987970000|2022-04-26 15:46:10|17058.4|17018.4|17058.4|17018.4|17058.4|17018.4|17058.4|17018.4|5
1650987980000|2022-04-26 15:46:20|17060.8|17020.8|17055.8|17035.8|17063.3|17035.8|17055.8|17020.8|0
1650987990000|2022-04-26 15:46:30|17070.8|17030.8|17068.3|17028.3|17070.8|17030.8|17068.3|17028.3|1
1650988000000|2022-04-26 15:46:40|17073.2|17033.2|17070.8|17050.8|17073.2|17050.8|17070.8|17030.8|0
1650988010000|2022-04-26 15:46:50|17075.7|17055.7|17075.7|17055.7|17078.2|17058.2|17075.7|17055.7|1
1650988020000|2022-04-26 15:47:00|17070.9|17030.9|17073.3|17033.3|17073.3|17033.3|17070.9|17030.9|0
1650988030000|2022-04-26 15:47:10|17073.6|17033.6|17103.3|17063.3|17105.8|17085.8|17073.6|17033.6|5
1650988040000|2022-04-26 15:47:20|17105.7|17065.7|17105.8|17065.8|17105.8|17065.8|17105.7|17065.7|0
1650988070000|2022-04-26 15:47:50|17090.8|17070.8|17090.8|17070.8|17090.8|17070.8|17090.8|17070.8|0
1650988130000|2022-04-26 15:48:50|17090.5|17070.5|17090.5|17070.5|17090.5|17070.5|17090.5|17070.5|1
1650988160000|2022-04-26 15:49:20|17095.5|17075.5|17090.5|17050.5|17095.5|17075.5|17090.5|17050.5|3
1650988230000|2022-04-26 15:50:30|17088|17048|17088|17048|17088|17048|17088|17048|0
1650988250000|2022-04-26 15:50:50|17090.5|17050.5|17090.5|17050.5|17090.5|17050.5|17090.5|17050.5|0
1650988260000|2022-04-26 15:51:00|17088.1|17048.1|17088|17048|17088.1|17048.1|17088|17048|1
1650988270000|2022-04-26 15:51:10|17085.5|17065.5|17088|17048|17088|17065.5|17085.5|17048|0
1650988280000|2022-04-26 15:51:20|17070.5|17050.5|17070.5|17050.5|17070.5|17050.5|17070.5|17050.5|1
1650988320000|2022-04-26 15:52:00|17075.5|17055.5|17075.5|17055.5|17075.5|17055.5|17075.5|17055.5|1
1650988390000|2022-04-26 15:53:10|17070.6|17050.6|17070.5|17050.5|17070.6|17050.6|17070.5|17050.5|1
1650988420000|2022-04-26 15:53:40|||||||||1
1650988430000|2022-04-26 15:53:50|||||||||2
1650988440000|2022-04-26 15:54:00|||||||||1
1650988470000|2022-04-26 15:54:30|17075.5|17055.5|17075.5|17055.5|17075.5|17055.5|17075.5|17055.5|0
1650988550000|2022-04-26 15:55:50|17088|17048|17088|17048|17088|17048|17088|17048|1
1650988580000|2022-04-26 15:56:20|17090.5|17050.5|17090.5|17050.5|17090.5|17050.5|17090.5|17050.5|0
1650988630000|2022-04-26 15:57:10|17090.4|17070.4|17090.4|17070.4|17090.4|17070.4|17090.4|17070.4|0
1650988650000|2022-04-26 15:57:30|17090.5|17070.5|17090.5|17070.5|17090.5|17070.5|17090.5|17070.5|0
1650988690000|2022-04-26 15:58:10|17090.4|17070.4|17090.4|17070.4|17090.4|17070.4|17090.4|17070.4|4
1650988710000|2022-04-26 15:58:30|17105.3|17065.3|17105.4|17065.4|17105.4|17065.4|17105.3|17065.3|2
1650988780000|2022-04-26 15:59:40|17092.9|17052.9|17092.9|17052.9|17092.9|17052.9|17092.9|17052.9|2
1650988790000|2022-04-26 15:59:50|17067.9|17027.9|17067.9|17027.9|17067.9|17027.9|17067.9|17027.9|2
1650988810000|2022-04-26 16:00:10|17062.9|17022.9|17062.9|17022.9|17062.9|17022.9|17062.9|17022.9|0
1650988880000|2022-04-26 16:01:20|17075.3|17015.3|17075.3|17015.3|17075.3|17015.3|17075.3|17015.3|0
1650988890000|2022-04-26 16:01:30|17062.9|17022.9|17062.9|17022.9|17062.9|17022.9|17062.9|17022.9|1
1650988900000|2022-04-26 16:01:40|17065.3|17025.3|17065.4|17025.4|17065.4|17025.4|17065.3|17025.3|0
1650988930000|2022-04-26 16:02:10|17067.8|17027.8|17067.8|17027.8|17067.8|17027.8|17067.8|17027.8|3
1650988950000|2022-04-26 16:02:30||17047.8||17047.8||17047.8||17047.8|0
1650988990000|2022-04-26 16:03:10|17067.7|17047.7|17082.6|17042.6|17082.6|17047.7|17067.7|17042.6|1
1650989000000|2022-04-26 16:03:20|17062.7|17042.7|17080.2|17020.2|17080.2|17042.7|17062.7|17020.2|1
1650989010000|2022-04-26 16:03:30|17082.6|17022.6|17094.7|17034.7|17094.7|17037.4|17077.3|17022.4|8
1650989020000|2022-04-26 16:03:40|17079.7|17039.7|17079.7|17039.7|17079.7|17039.7|17079.7|17039.7|0
1650989030000|2022-04-26 16:03:50|17082.2|17042.2|17094.7|17034.7|17094.7|17042.2|17082.2|17034.7|2
1650989110000|2022-04-26 16:05:10|17087.1|17067.1|17087.1|17067.1|17087.1|17067.1|17087.1|17067.1|0
1650989150000|2022-04-26 16:05:50|17089.8|17029.8|17077.3|17037.3|17089.8|17037.3|17077.3|17029.8|2
1650989160000|2022-04-26 16:06:00|17079.7|17039.7|17077.3|17037.3|17079.7|17039.7|17077.3|17037.3|0
1650989260000|2022-04-26 16:07:40|17077.2|17057.2|17077.2|17057.2|17077.2|17057.2|17077.2|17057.2|0
1650989280000|2022-04-26 16:08:00|17089.6|17049.6|17089.6|17049.6|17089.6|17049.6|17089.6|17049.6|0
1650989290000|2022-04-26 16:08:10|17092.2|17052.2|17092.1|17072.1|17094.6|17072.1|17092.1|17052.2|0
1650989320000|2022-04-26 16:08:40|17092.2|17072.2|17092.2|17072.2|17092.2|17072.2|17092.2|17072.2|0
1650989340000|2022-04-26 16:09:00|||||||||1
1650989390000|2022-04-26 16:09:50|17092|17072|17072.1|17032.1|17092|17072|17072.1|17032.1|3
1650989400000|2022-04-26 16:10:00|17089.8|17029.8|17077.4|17037.4|17089.8|17037.4|17077.4|17029.8|0
1650989420000|2022-04-26 16:10:20|17082.4|17022.4|17082.3|17042.3|17089.9|17042.3|17074.9|17022.4|1
1650989510000|2022-04-26 16:11:50|17079.8|17039.8|17079.8|17039.8|17079.8|17039.8|17079.8|17039.8|0
1650989520000|2022-04-26 16:12:00|17077.3|17037.3|17079.8|17039.8|17079.8|17039.8|17077.3|17037.3|0
1650989580000|2022-04-26 16:13:00|17079.7|17059.7|17079.7|17059.7|17079.7|17059.7|17079.7|17059.7|0
1650989630000|2022-04-26 16:13:50|17079.8|17039.8|17077.3|17037.3|17079.8|17039.8|17077.3|17037.3|1
1650989660000|2022-04-26 16:14:20|17079.8|17039.8|17079.8|17039.8|17079.8|17039.8|17079.8|17039.8|0
1650989680000|2022-04-26 16:14:40|17077.4|17037.4|17079.8|17039.8|17079.8|17039.8|17077.3|17037.3|0
1650989710000|2022-04-26 16:15:10|17077.3|17037.3|17077.3|17037.3|17077.3|17037.3|17077.3|17037.3|0
1650989740000|2022-04-26 16:15:40|17074.7|17054.7|17074.8|17054.8|17074.8|17054.8|17074.7|17054.7|0
1650989800000|2022-04-26 16:16:40|17077.3|17057.3|17077.3|17057.3|17077.3|17057.3|17077.3|17057.3|1
1650989820000|2022-04-26 16:17:00|17077.2|17057.2|17094.8|17054.8|17094.8|17059.8|17077.2|17054.8|1
1650989830000|2022-04-26 16:17:10|17094.9|17054.9|17094.8|17054.8|17094.9|17054.9|17094.8|17054.8|0
1650989900000|2022-04-26 16:18:20|17092.2|17072.2|17077.5|17037.5|17102.2|17072.2|17077.5|17037.5|1
1650989930000|2022-04-26 16:18:50|17075|17035|17070|17010|17075|17035|17064.9|17010|0
1650989980000|2022-04-26 16:19:40|17062.4|17022.4|17077.4|17017.4|17077.4|17022.4|17062.4|17017.4|0
1650990050000|2022-04-26 16:20:50|17082.3|17042.3|17082.3|17042.3|17082.3|17042.3|17082.3|17042.3|0
1650990120000|2022-04-26 16:22:00|17062.3||17062.3||17062.3||17062.3||0
1650990130000|2022-04-26 16:22:10|17059.8|17039.8|17059.8|17039.8|17059.8|17039.8|17059.8|17039.8|1
1650990210000|2022-04-26 16:23:30|17064.8|17044.8|17064.8|17044.8|17064.8|17044.8|17064.8|17044.8|0
1650990220000|2022-04-26 16:23:40|||||||||2
1650990230000|2022-04-26 16:23:50|||||||||2
1650990290000|2022-04-26 16:24:50|17064.9|17044.9|17059.8|17039.8|17074.9|17044.9|17059.8|17034.8|1
1650990370000|2022-04-26 16:26:10|17064.8|17044.8|17064.8|17044.8|17064.8|17044.8|17064.8|17044.8|0
1650990450000|2022-04-26 16:27:30|17074.8|17034.8|17074.9|17034.9|17074.9|17034.9|17074.8|17034.8|1
1650990460000|2022-04-26 16:27:40|17072.3|17052.3|17092.3|17072.3|17097.2|17077.2|17072.3|17052.3|4
1650990480000|2022-04-26 16:28:00|17097.2|17077.2|17097.2|17077.2|17097.2|17077.2|17097.2|17077.2|0
1650990490000|2022-04-26 16:28:10|17097.3|17077.3|17097.3|17077.3|17097.3|17077.3|17097.3|17077.3|0
1650990520000|2022-04-26 16:28:40|17099.8|17079.8|17099.8|17079.8|17099.8|17079.8|17099.8|17079.8|5
1650990530000|2022-04-26 16:28:50|17104.8|17084.8|17104.8|17084.8|17104.8|17084.8|17104.8|17084.8|5
1650990540000|2022-04-26 16:29:00|||||||||3
1650990550000|2022-04-26 16:29:10|17112.4|17092.4|17129.7|17109.7|17132.3|17109.7|17112.4|17092.3|0
1650990560000|2022-04-26 16:29:20|17129.8|17109.8|17129.8|17109.8|17129.8|17109.8|17129.8|17109.8|0
1650990570000|2022-04-26 16:29:30|17129.7|17109.7|17119.8|17079.8|17129.7|17109.7|17119.8|17079.8|1
1650990580000|2022-04-26 16:29:40|17122.3|17082.3|17122.3|17082.3|17122.3|17082.3|17122.3|17082.3|1
1650990600000|2022-04-26 16:30:00|17119.8|17079.8|17119.8|17079.8|17119.8|17079.8|17119.8|17079.8|0
1650990610000|2022-04-26 16:30:10|17122.2|17082.2|17122.3|17082.3|17134.7|17082.3|17122.2|17074.7|0
1650990630000|2022-04-26 16:30:30|17134.8|17074.8|17134.8|17074.8|17134.8|17074.8|17134.8|17074.8|1
1650990640000|2022-04-26 16:30:40|17127.2|17087.2|17132.3|17092.3|17132.3|17092.3|17127.2|17087.2|0
1650990650000|2022-04-26 16:30:50|17124.8|17104.8|17124.8|17104.8|17124.8|17104.8|17124.8|17104.8|0
1650990670000|2022-04-26 16:31:10|17137.3|17117.3|17137.3|17117.3|17137.3|17117.3|17137.3|17117.3|2
1650990700000|2022-04-26 16:31:40|17137.2|17117.2|17137.2|17117.2|17137.2|17117.2|17137.2|17117.2|0
1650990720000|2022-04-26 16:32:00|||||||||1
1650990740000|2022-04-26 16:32:20|||||||||2
1650990750000|2022-04-26 16:32:30|17137.1|17117.1|17129.7|17109.7|17137.1|17117.1|17129.7|17109.7|1
1650990790000|2022-04-26 16:33:10|17137.1|17117.1|17137.1|17117.1|17137.1|17117.1|17137.1|17117.1|2
1650990800000|2022-04-26 16:33:20|17137.2|17117.2|17129.7|17109.7|17137.2|17117.2|17129.7|17109.7|3
1650990820000|2022-04-26 16:33:40|17132.3|17092.3|17129.7|17109.7|17132.3|17109.7|17122.2|17089.7|0
1650990840000|2022-04-26 16:34:00|17132.2|17112.2|17132.2|17112.2|17132.2|17112.2|17132.2|17112.2|0
1650991000000|2022-04-26 16:36:40|17134.7|17114.7|17134.7|17114.7|17134.7|17114.7|17134.7|17114.7|0
1650991020000|2022-04-26 16:37:00|||||||||1
1650991080000|2022-04-26 16:38:00|17132.2|17112.2|17132.2|17112.2|17132.2|17112.2|17132.2|17112.2|1
1650991090000|2022-04-26 16:38:10|17134.7|17114.7|17134.7|17114.7|17134.7|17114.7|17134.7|17114.7|0
1650991100000|2022-04-26 16:38:20|||||||||2
1650991120000|2022-04-26 16:38:40|||||||||1
1650991160000|2022-04-26 16:39:20|17137.2|17117.2|17137.2|17117.2|17137.2|17117.2|17137.2|17117.2|0
1650991240000|2022-04-26 16:40:40|17134.7|17114.7|17134.7|17114.7|17134.7|17114.7|17134.7|17114.7|1
1650991290000|2022-04-26 16:41:30|17137.2|17117.2|17137.2|17117.2|17137.2|17117.2|17137.2|17117.2|1
1650991320000|2022-04-26 16:42:00|17139.6|17119.6|17139.7|17119.7|17139.7|17119.7|17139.6|17119.6|0
1650991390000|2022-04-26 16:43:10|||||||||1
1650991400000|2022-04-26 16:43:20|17139.6|17119.6|17144.6|17124.6|17144.6|17124.6|17137.1|17117.1|3
1650991430000|2022-04-26 16:43:50|||||||||2
1650991450000|2022-04-26 16:44:10|17144.8|17124.8|17144.8|17124.8|17144.8|17124.8|17144.8|17124.8|0
1650991460000|2022-04-26 16:44:20|17142.3|17122.3|17159.8|17119.8|17159.8|17124.8|17142.3|17119.8|2
1650991480000|2022-04-26 16:44:40|17159.6|17139.6|17152.3|17112.3|17159.8|17139.8|17152.3|17112.3|1
1650991510000|2022-04-26 16:45:10|17157.3|17117.3|17157.3|17117.3|17157.3|17117.3|17157.3|17117.3|1
1650991520000|2022-04-26 16:45:20|17154.8|17114.8|17147.3|17107.3|17154.8|17114.8|17147.3|17107.3|0
1650991540000|2022-04-26 16:45:40|17144.8|17104.8|17144.8|17104.8|17159.8|17107.3|17139.8|17099.8|0
1650991550000|2022-04-26 16:45:50|17142.3|17102.3|17139.8|17099.8|17142.3|17102.3|17139.8|17099.8|0
1650991560000|2022-04-26 16:46:00|17142.3|17102.3|17144.8|17104.8|17144.8|17104.8|17142.3|17102.3|0
1650991590000|2022-04-26 16:46:30|17142.3|17102.3|17142.3|17102.3|17142.3|17102.3|17142.3|17102.3|0
1650991600000|2022-04-26 16:46:40|17139.8|17099.8|17132.3|17112.3|17139.8|17112.3|17132.2|17099.8|0
1650991630000|2022-04-26 16:47:10|17137.3|17117.3|17137.3|17117.3|17137.3|17117.3|17137.3|17117.3|0
1650991710000|2022-04-26 16:48:30|||||||||1
1650991730000|2022-04-26 16:48:50|||||||||2
1650991790000|2022-04-26 16:49:50|17139.8|17119.8|17139.8|17119.8|17139.8|17119.8|17139.8|17119.8|1
1650991810000|2022-04-26 16:50:10|17137.3|17117.3|17137.3|17117.3|17137.3|17117.3|17137.3|17117.3|0
1650991820000|2022-04-26 16:50:20|17132.3|17112.3|17132.3|17112.3|17132.3|17112.3|17132.3|17112.3|1
1650991830000|2022-04-26 16:50:30|17124.8|17104.8|17124.8|17104.8|17124.8|17104.8|17124.8|17104.8|1
1650991860000|2022-04-26 16:51:00|17122.3|17102.3|17119.9|17099.9|17122.3|17102.3|17119.9|17099.9|0
1650991870000|2022-04-26 16:51:10|17119.8|17099.8|17122.3|17102.3|17122.3|17102.3|17119.8|17099.8|0
1650991880000|2022-04-26 16:51:20|17124.8|17104.8|17124.8|17104.8|17124.8|17104.8|17124.8|17104.8|0
1650991910000|2022-04-26 16:51:50|17117.4|17097.4|17117.4|17097.4|17117.4|17097.4|17117.4|17097.4|0
1650991920000|2022-04-26 16:52:00|17117.3|17097.3|17109.9|17089.9|17117.3|17097.3|17109.9|17089.9|3
1650991930000|2022-04-26 16:52:10|17107.4|17087.4|17107.4|17087.4|17107.4|17087.4|17107.4|17087.4|0
1650991940000|2022-04-26 16:52:20|17117.4|17097.4|17117.4|17097.4|17117.4|17097.4|17117.4|17097.4|0
1650991960000|2022-04-26 16:52:40|17094.9|17074.9|17094.9|17074.9|17094.9|17074.9|17094.9|17074.9|1
1650991970000|2022-04-26 16:52:50|||||||||1
1650991990000|2022-04-26 16:53:10|17092.5|17072.5|17087.5|17067.5|17092.5|17072.5|17087.5|17067.5|1
1650992000000|2022-04-26 16:53:20|17090|17070|17093.1|17073.1|17093.1|17073.1|17087.8|17067.8|3
1650992020000|2022-04-26 16:53:40|17090.6|17070.6|17090.6|17070.6|17090.6|17070.6|17090.6|17070.6|0
1650992030000|2022-04-26 16:53:50|17078.3|17058.3|17078.3|17058.3|17078.3|17058.3|17078.3|17058.3|1
1650992050000|2022-04-26 16:54:10|||||||||1
1650992060000|2022-04-26 16:54:20|17085.7|17065.7|17123|17063|17123|17065.7|17085.7|17063|1
1650992110000|2022-04-26 16:55:10|17090.6|17070.6|17098.1|17078.1|17098.1|17078.1|17090.6|17070.6|0
1650992190000|2022-04-26 16:56:30|17100.6|17080.6|17100.6|17080.6|17100.6|17080.6|17100.6|17080.6|1
1650992260000|2022-04-26 16:57:40|17110.5|17090.5|17110.5|17090.5|17110.5|17090.5|17110.5|17090.5|2
1650992270000|2022-04-26 16:57:50|17117.9|17097.9|17118|17098|17118|17098|17117.9|17097.9|0
1650992320000|2022-04-26 16:58:40|17120.4|17100.4|17120.4|17100.4|17120.4|17100.4|17120.4|17100.4|0
1650992340000|2022-04-26 16:59:00|17122.9|17102.9|17147.8|17107.8|17147.8|17107.8|17122.9|17102.9|1
1650992350000|2022-04-26 16:59:10|17150.3|17110.3|17150.3|17110.3|17150.3|17110.3|17150.3|17110.3|1
1650992370000|2022-04-26 16:59:30|||||||||5
1650992380000|2022-04-26 16:59:40|17150.2|17110.2|17150.2|17110.2|17150.2|17110.2|17150.2|17110.2|0
1650992400000|2022-04-26 17:00:00|17152.7|17112.7|17152.7|17112.7|17152.7|17112.7|17152.7|17112.7|2
1650992420000|2022-04-26 17:00:20|17150.1|17130.1|17150.1|17130.1|17150.1|17130.1|17150.1|17130.1|0
1650992430000|2022-04-26 17:00:30|17150.3|17130.3|17150.2|17130.2|17150.3|17130.3|17150.2|17130.2|1
1650992480000|2022-04-26 17:01:20|17165.2|17125.2|17165.2|17125.2|17165.2|17125.2|17165.2|17125.2|0
1650992510000|2022-04-26 17:01:50|17150.2|17130.2|17150.2|17130.2|17150.2|17130.2|17150.2|17130.2|0
1650992530000|2022-04-26 17:02:10|17145.3|17125.3|17145.3|17125.3|17145.3|17125.3|17145.3|17125.3|0
1650992540000|2022-04-26 17:02:20|||||||||1
1650992550000|2022-04-26 17:02:30|17150.3|17130.3|17150.3|17130.3|17150.3|17130.3|17150.3|17130.3|0
1650992570000|2022-04-26 17:02:50|17165.2|17145.2|17165.2|17145.2|17165.2|17145.2|17165.2|17145.2|2
1650992580000|2022-04-26 17:03:00|17167.7|17147.7|17167.7|17147.7|17167.7|17147.7|17167.7|17147.7|0
1650992620000|2022-04-26 17:03:40|||||||||1
1650992630000|2022-04-26 17:03:50|||||||||1
1650992790000|2022-04-26 17:06:30|17172.6|17152.6|17172.6|17152.6|17172.6|17152.6|17172.6|17152.6|1
1650992810000|2022-04-26 17:06:50|17170.1|17150.1|17170.1|17150.1|17170.1|17150.1|17170.1|17150.1|2
1650992820000|2022-04-26 17:07:00|17170.2|17150.2|17172.6|17152.6|17172.6|17152.6|17170.2|17150.2|0
1650992890000|2022-04-26 17:08:10|17172.7|17152.7|17172.7|17152.7|17172.7|17152.7|17172.7|17152.7|0
1650992900000|2022-04-26 17:08:20|17175.2|17155.2|17175.2|17155.2|17175.2|17155.2|17175.2|17155.2|0
1650992930000|2022-04-26 17:08:50|17170.2|17150.2|17170.2|17150.2|17170.2|17150.2|17170.2|17150.2|1
1650992980000|2022-04-26 17:09:40|17172.7|17152.7|17172.7|17152.7|17172.7|17152.7|17172.7|17152.7|0
1650993030000|2022-04-26 17:10:30|17170.2|17150.2|17170.2|17150.2|17170.2|17150.2|17170.2|17150.2|0
1650993060000|2022-04-26 17:11:00|17172.7|17152.7|17172.7|17152.7|17172.7|17152.7|17172.7|17152.7|0
1650993100000|2022-04-26 17:11:40|17165.2|17145.2|17165.2|17125.2|17165.2|17145.2|17165.1|17125.2|3
1650993210000|2022-04-26 17:13:30|17162.6|17142.6|17165.2|17145.2|17165.2|17145.2|17162.6|17142.6|0
1650993240000|2022-04-26 17:14:00|||||||||10
1650993260000|2022-04-26 17:14:20|||||||||1
1650993280000|2022-04-26 17:14:40|17165.3|17145.3|17165.3|17125.3|17167.8|17145.3|17165.3|17125.3|1
1650993360000|2022-04-26 17:16:00|17147.9|17127.9|17147.9|17127.9|17147.9|17127.9|17147.9|17127.9|0
1650993380000|2022-04-26 17:16:20|17160.3|17140.3|17160.3|17140.3|17160.3|17140.3|17160.3|17140.3|1
1650993400000|2022-04-26 17:16:40|17162.8|17142.8|17162.8|17142.8|17162.8|17142.8|17162.8|17142.8|0
1650993450000|2022-04-26 17:17:30|17155.4|17135.4|17155.4|17135.4|17155.4|17135.4|17155.4|17135.4|0
1650993460000|2022-04-26 17:17:40|17162.8|17142.8|17155.4|17135.4|17162.8|17142.8|17155.4|17135.4|0
1650993470000|2022-04-26 17:17:50|17150.4|17130.4|17150.4|17130.4|17150.4|17130.4|17150.4|17130.4|1
1650993800000|2022-04-26 17:23:20|17165.3|17125.3|17165.3|17125.3|17165.3|17125.3|17165.3|17125.3|1
1650993810000|2022-04-26 17:23:30|17150.4|17130.4|17150.4|17130.4|17150.4|17130.4|17150.4|17130.4|0
1650993820000|2022-04-26 17:23:40|17165.3|17145.3|17167.8|17147.8|17167.8|17147.8|17165.3|17145.3|1
1650993890000|2022-04-26 17:24:50|17165.5|17125.5|17152.9|17132.9|17165.5|17132.9|17152.9|17125.5|1
1650993930000|2022-04-26 17:25:30|17165.3|17125.3|17165.3|17125.3|17165.3|17125.3|17165.3|17125.3|5
1650993940000|2022-04-26 17:25:40|||||||||2
1650994070000|2022-04-26 17:27:50|17170.3|17130.3|17170.3|17130.3|17170.3|17130.3|17170.3|17130.3|0
1650994150000|2022-04-26 17:29:10|17167.8|17127.8|17167.8|17127.8|17167.8|17127.8|17167.8|17127.8|0
1650994190000|2022-04-26 17:29:50|17177.7|17157.7|17177.7|17157.7|17177.7|17157.7|17177.7|17157.7|1
1650994200000|2022-04-26 17:30:00|17177.6|17157.6|17177.6|17157.6|17177.6|17157.6|17177.6|17157.6|0
1650994240000|2022-04-26 17:30:40|17177.7|17157.7|17177.7|17157.7|17177.7|17157.7|17177.7|17157.7|2
1650994250000|2022-04-26 17:30:50|17177.5|17157.5|17170.2|17130.2|17177.5|17157.5|17170.2|17130.2|1
1650994260000|2022-04-26 17:31:00|17167.8|17127.8|17167.8|17127.8|17167.8|17127.8|17167.8|17127.8|0
1650994290000|2022-04-26 17:31:30|17165.3|17125.3|17167.8|17127.8|17167.8|17127.8|17165.3|17125.3|0
1650994380000|2022-04-26 17:33:00|17167.6|17127.6|17167.6|17127.6|17167.6|17127.6|17167.6|17127.6|0
1650994730000|2022-04-26 17:38:50|17165.2|17125.2|17165.2|17125.2|17165.2|17125.2|17165.2|17125.2|0
1650994760000|2022-04-26 17:39:20|17160.2|17140.2|17160.2|17140.2|17160.2|17140.2|17160.2|17140.2|0
1650994790000|2022-04-26 17:39:50|17162.6|17142.6|17162.6|17142.6|17162.6|17142.6|17162.6|17142.6|1
1650994840000|2022-04-26 17:40:40|17160.2|17140.2|17160.2|17140.2|17160.2|17140.2|17160.2|17140.2|0
1650994890000|2022-04-26 17:41:30|||||||||2
1650994920000|2022-04-26 17:42:00|17160.1|17140.1|17157.6|17137.6|17160.1|17140.1|17157.6|17137.6|0
1650994940000|2022-04-26 17:42:20|17160.1|17140.1|17160.1|17140.1|17160.1|17140.1|17160.1|17140.1|0
1650995090000|2022-04-26 17:44:50|||||||||1
1650995140000|2022-04-26 17:45:40|17157.7|17137.7|17157.7|17137.7|17157.7|17137.7|17157.7|17137.7|1
1650995170000|2022-04-26 17:46:10|17160.1|17140.1|17160.1|17140.1|17160.1|17140.1|17160.1|17140.1|1
1650995200000|2022-04-26 17:46:40|17155.1|17135.1|17155.1|17135.1|17155.1|17135.1|17155.1|17135.1|3
1650995320000|2022-04-26 17:48:40|17152.6|17132.6|17152.6|17132.6|17152.6|17132.6|17152.6|17132.6|0
1650995340000|2022-04-26 17:49:00|||||||||1
1650995390000|2022-04-26 17:49:50|17155.1|17135.1|17155.1|17135.1|17155.1|17135.1|17155.1|17135.1|1
1650995440000|2022-04-26 17:50:40|17157.6|17137.6|17155.1|17135.1|17157.6|17137.6|17155.1|17135.1|0
1650995470000|2022-04-26 17:51:10|17142.6|17122.6|17147.4|17127.4|17147.4|17127.4|17142.6|17122.6|2
1650995490000|2022-04-26 17:51:30|||||||||1
1650995620000|2022-04-26 17:53:40|17142.6|17122.6|17142.6|17122.6|17142.6|17122.6|17142.6|17122.6|0
1650995630000|2022-04-26 17:53:50|17152.6|17132.6|17152.6|17132.6|17152.6|17132.6|17150.2|17130.2|0
1650995640000|2022-04-26 17:54:00|17150|17130|17150|17130|17150|17130|17150|17130|0
1650995650000|2022-04-26 17:54:10|17147.5|17127.5|17147.5|17127.5|17147.5|17127.5|17147.5|17127.5|0
1650995670000|2022-04-26 17:54:30|17150|17130|17150|17130|17150|17130|17150|17130|1
1650995680000|2022-04-26 17:54:40|17142.8|17082.8|17140.3|17080.3|17142.8|17082.8|17140.3|17080.3|2
1650995690000|2022-04-26 17:54:50|17110.1|17090.1|17140.2|17080.2|17140.2|17090.1|17107.7|17080.2|0
1650995700000|2022-04-26 17:55:00|17127.7|17087.7|17127.7|17087.7|17127.7|17087.7|17127.7|17087.7|0
1650995880000|2022-04-26 17:58:00|17135.3|17075.3|17135.3|17075.3|17135.3|17075.3|17135.3|17075.3|0
1650995900000|2022-04-26 17:58:20|17125.1|17105.1|17125.2|17105.2|17125.2|17105.2|17125.1|17105.1|0
1650995960000|2022-04-26 17:59:20|||||||||1
1650995970000|2022-04-26 17:59:30|17145|17105|17145|17105|17145|17105|17145|17105|2
1650995980000|2022-04-26 17:59:40|17145.1|17105.1|17145.1|17105.1|17145.1|17105.1|17145.1|17105.1|0
1650995990000|2022-04-26 17:59:50|||||||||1
1650996060000|2022-04-26 18:01:00|17147.5|17107.5|17147.5|17107.5|17147.5|17107.5|17147.5|17107.5|0
1650996070000|2022-04-26 18:01:10|17147.7|17107.7|17147.7|17107.7|17147.7|17107.7|17145.2|17105.2|0
1650996080000|2022-04-26 18:01:20|17145.2|17105.2|17145.2|17105.2|17145.2|17105.2|17145.2|17105.2|0
1650996120000|2022-04-26 18:02:00|17142.7|17102.7|17140.2|17100.2|17142.7|17102.7|17140.2|17100.2|0
1650996320000|2022-04-26 18:05:20|17142.9|17102.9|17143|17103|17143|17103|17142.9|17102.9|1
1650996390000|2022-04-26 18:06:30|||||||||1
1650996400000|2022-04-26 18:06:40|17140.5|17100.5|17140.5|17100.5|17140.5|17100.5|17140.5|17100.5|0
1650996410000|2022-04-26 18:06:50|||||||||1
1650996440000|2022-04-26 18:07:20|17138|17098|17140.5|17100.5|17140.5|17100.5|17138|17098|0
1650996470000|2022-04-26 18:07:50|||||||||1
1650996480000|2022-04-26 18:08:00|||||||||1
1650996530000|2022-04-26 18:08:50|17138|17098|17138|17098|17138|17098|17138|17098|0
1650996570000|2022-04-26 18:09:30|17125.5|17105.5|17125.5|17105.5|17125.5|17105.5|17125.5|17105.5|0
1650996580000|2022-04-26 18:09:40|17135.5|17115.5|17135.5|17115.5|17135.5|17115.5|17135.5|17115.5|0
1650996590000|2022-04-26 18:09:50|17135.4|17115.4|17123.1|17103.1|17135.4|17115.4|17123.1|17103.1|3
1650996610000|2022-04-26 18:10:10|||||||||2
1650996650000|2022-04-26 18:10:50|17122.8|17102.8|17122.8|17102.8|17122.8|17102.8|17122.8|17102.8|2
1650996660000|2022-04-26 18:11:00|17120.3|17100.3|17117.9|17077.9|17122.8|17100.3|17117.9|17077.9|1
1650996670000|2022-04-26 18:11:10|17120.3|17080.3|17122.8|17082.8|17122.8|17082.8|17120.3|17080.3|0
1650996680000|2022-04-26 18:11:20|17120.3|17080.3|17120.3|17080.3|17120.3|17080.3|17120.3|17080.3|0
1650996750000|2022-04-26 18:12:30|17117.9|17077.9|17117.9|17077.9|17117.9|17077.9|17117.9|17077.9|1
1650996780000|2022-04-26 18:13:00|17115.4|17075.4|17115.4|17075.4|17115.4|17075.4|17115.4|17075.4|0
1650996790000|2022-04-26 18:13:10|17117.9|17077.9|17117.9|17077.9|17117.9|17077.9|17117.9|17077.9|0
1650996830000|2022-04-26 18:13:50|||||||||1
1650996840000|2022-04-26 18:14:00|17115.4|17075.4|17115.4|17075.4|17115.4|17075.4|17115.4|17075.4|2
1650996850000|2022-04-26 18:14:10|17093.1|17073.1|17105.4|17085.4|17115.4|17085.4|17093.1|17073.1|2
1650996870000|2022-04-26 18:14:30|17110.3|17090.3|17115.3|17095.3|17115.3|17095.3|17110.3|17090.3|2
1650996880000|2022-04-26 18:14:40|17130.2|17090.2|17125.2|17105.2|17137.6|17105.2|17117.7|17090.2|1
1650996890000|2022-04-26 18:14:50|17135.3|17075.3|17127.7|17087.7|17135.3|17087.7|17127.7|17075.3|6
1650996900000|2022-04-26 18:15:00|17140.2|17080.2|17135.3|17075.3|17140.2|17090.2|17127.7|17075.3|0
1650996910000|2022-04-26 18:15:10|17130.2|17090.2|17132.7|17092.7|17132.7|17092.7|17130.2|17090.2|0
1650996950000|2022-04-26 18:15:50|17130.2|17090.2|17120.3|17080.3|17130.2|17097.7|17117.7|17080.3|0
1650997010000|2022-04-26 18:16:50|17122.8|17082.8|17125.3|17085.3|17125.3|17085.3|17120.3|17080.3|0
1650997030000|2022-04-26 18:17:10|17120.2|17100.2|17120.2|17100.2|17120.2|17100.2|17120.2|17100.2|1
1650997040000|2022-04-26 18:17:20|17125.2|17105.2|17125.2|17105.2|17125.2|17105.2|17125.2|17105.2|1
1650997050000|2022-04-26 18:17:30|17127.7|17107.7|17127.7|17107.7|17127.7|17107.7|17127.7|17107.7|0
1650997090000|2022-04-26 18:18:10|17130.2|17110.2|17130.2|17110.2|17130.2|17110.2|17130.2|17110.2|1
1650997100000|2022-04-26 18:18:20|17135.1|17115.1|17135.2|17115.2|17135.2|17115.2|17135.1|17115.1|0
1650997110000|2022-04-26 18:18:30|17135.1|17115.1|17122.7|17102.7|17135.2|17115.2|17122.7|17102.7|3
1650997160000|2022-04-26 18:19:20|17125.2|17105.2|17125.2|17105.2|17125.2|17105.2|17125.2|17105.2|0
1651017610000|2022-04-27 00:00:10|16898.4|16838.4|16898.4|16838.4|16898.4|16838.4|16898.4|16838.4|0
1651017620000|2022-04-27 00:00:20|16893.3|16833.3|16888.5|16828.5|16893.3|16833.3|16885.6|16825.6|0
1651017630000|2022-04-27 00:00:30|16891|16831|16888.5|16828.5|16891|16831|16888.1|16828.1|0
1651017640000|2022-04-27 00:00:40|16888.8|16828.8|16888.7|16828.7|16891.2|16831.2|16888.7|16828.7|0
1651017650000|2022-04-27 00:00:50|16923.1|16863.1|16925.6|16865.6|16925.6|16865.6|16923.1|16863.1|0
1651017660000|2022-04-27 00:01:00|16926.1|16866.1|16966.1|16906.1|16966.1|16906.1|16926.1|16866.1|0
1651017670000|2022-04-27 00:01:10|16968.5|16908.5|16983.6|16923.6|16983.6|16923.6|16968.5|16908.5|0
1651017680000|2022-04-27 00:01:20|16986|16926|16986.1|16926.1|16986.1|16926.1|16985.6|16925.6|0
1651017720000|2022-04-27 00:02:00|16983.6|16923.6|16985.6|16925.6|17027.5|16967.5|16983.1|16923.1|2
1651017730000|2022-04-27 00:02:10|16988.1|16928.1|16988.1|16928.1|16988.1|16928.1|16988.1|16928.1|0
1651017760000|2022-04-27 00:02:40|16988.2|16928.2|17008.4|16948.4|17008.4|16948.4|16988.2|16928.2|0
1651017770000|2022-04-27 00:02:50|17006|16946|17006|16946|17006|16946|17006|16946|0
1651017780000|2022-04-27 00:03:00|17003.5|16943.5|17003.5|16943.5|17003.5|16943.5|17003.5|16943.5|0
1651017790000|2022-04-27 00:03:10|17001.1|16941.1|17001.1|16941.1|17001.1|16941.1|17001.1|16941.1|0
1651017870000|2022-04-27 00:04:30|16996.1|16936.1|16991.2|16931.2|16996.1|16936.1|16991.2|16931.2|0
1651018000000|2022-04-27 00:06:40|16988.8|16928.8|16988.8|16928.8|16988.8|16928.8|16988.8|16928.8|0
1651018050000|2022-04-27 00:07:30|16988.7|16928.7|16986.2|16926.2|16988.7|16928.7|16986.2|16926.2|0
1651018060000|2022-04-27 00:07:40|16983.7|16923.7|16981.3|16921.3|16983.7|16923.7|16961.4|16918.8|2
1651018080000|2022-04-27 00:08:00|16981.4|16921.4|16981.4|16921.4|16981.4|16921.4|16981.4|16921.4|0
1651018140000|2022-04-27 00:09:00|16993.7|16933.7|16993.7|16933.7|16993.7|16933.7|16993.7|16933.7|0
1651018210000|2022-04-27 00:10:10|16993.8|16933.8|16993.8|16933.8|16993.8|16933.8|16993.8|16933.8|0
1651018260000|2022-04-27 00:11:00|16993.7|16933.7|16993.7|16933.7|16993.7|16933.7|16993.7|16933.7|0
1651018310000|2022-04-27 00:11:50|16991.3|16931.3|16991.3|16931.3|16991.3|16931.3|16991.3|16931.3|0
1651018320000|2022-04-27 00:12:00|16988.6|16948.6|16988.6|16948.6|16988.6|16948.6|16988.6|16948.6|0
1651018350000|2022-04-27 00:12:30|16988.8|16948.8|16988.8|16948.8|16988.8|16948.8|16988.8|16948.8|0
1651018400000|2022-04-27 00:13:20|16991.2|16951.2|17001.2|16941.2|17001.2|16953.7|16991.2|16941.2|0
1651018410000|2022-04-27 00:13:30|17023.4|16963.4|17020.9|16960.9|17023.4|16963.4|17020.9|16960.9|2
1651018450000|2022-04-27 00:14:10|||||||||1
1651018460000|2022-04-27 00:14:20|17033.2|16973.2|17028.3|16968.3|17033.2|16973.2|17028.3|16968.3|1
1651018470000|2022-04-27 00:14:30|17025.9|16965.9|17023.4|16963.4|17025.9|16965.9|17023.4|16963.4|0
1651018530000|2022-04-27 00:15:30|17020.9|16960.9|17023.4|16963.4|17023.4|16963.4|17020.9|16960.9|0
1651018560000|2022-04-27 00:16:00|17020.9|16960.9|17020.9|16960.9|17020.9|16960.9|17020.9|16960.9|0
1651018580000|2022-04-27 00:16:20|17025.9|16965.9|17025.9|16965.9|17025.9|16965.9|17025.9|16965.9|0
1651018650000|2022-04-27 00:17:30|17023.4|16963.4|17023.4|16963.4|17023.4|16963.4|17023.4|16963.4|0
1651018680000|2022-04-27 00:18:00|17025.9|16965.9|17025.9|16965.9|17025.9|16965.9|17025.9|16965.9|0
1651018690000|2022-04-27 00:18:10|17030.8|16970.8|17033.2|16973.2|17033.2|16973.2|17030.8|16970.8|0
1651018700000|2022-04-27 00:18:20|17030.8|16970.8|17028.3|16968.3|17030.8|16970.8|17028.3|16968.3|0
1651018710000|2022-04-27 00:18:30|17028.4|16968.4|17033.4|16973.4|17033.4|16973.4|17028.4|16968.4|0
1651018770000|2022-04-27 00:19:30|17038.3|16978.3|17038.3|16978.3|17038.3|16978.3|17038.3|16978.3|0
1651018780000|2022-04-27 00:19:40|17043.2|16983.2|17038.2|16998.2|17045.6|16998.2|17038.2|16983.2|0
1651018790000|2022-04-27 00:19:50|17043.3|16983.3|17038.3|16978.3|17045.7|17003.2|17038.2|16978.3|0
1651018800000|2022-04-27 00:20:00|17035.8|16975.8|17035.8|16975.8|17035.8|16975.8|17035.8|16975.8|0
1651018810000|2022-04-27 00:20:10|17033.4|16973.4|17040.8|16980.8|17040.8|16980.8|17033.4|16973.4|0
1651018820000|2022-04-27 00:20:20|17040.7|16980.7|17033.2|16993.2|17040.7|16993.2|17033.2|16980.7|0
1651018830000|2022-04-27 00:20:30|17035.6|16995.6|17035.6|16995.6|17035.6|16995.6|17035.6|16995.6|0
1651018840000|2022-04-27 00:20:40|17057.9|16997.9|17035.6|16995.6|17057.9|16997.9|17035.6|16995.6|0
1651018850000|2022-04-27 00:20:50|17055.5|16995.5|17057.9|16997.9|17057.9|16997.9|17055.5|16995.5|0
1651018880000|2022-04-27 00:21:20|17035.6|16995.6|17040.7|16980.7|17040.7|16995.6|17035.6|16980.7|0
1651018890000|2022-04-27 00:21:30|17033.2|16993.2|17033.2|16993.2|17033.2|16993.2|17033.2|16993.2|0
1651018920000|2022-04-27 00:22:00|17055.5|16995.5|17033.2|16993.2|17055.5|16995.5|17033.2|16993|0
1651018970000|2022-04-27 00:22:50|17035.6|16995.6|17033.2|16993.2|17035.6|16995.6|17033.2|16993.2|0
1651018980000|2022-04-27 00:23:00|17053|16993|17053|16993|17053|16993|17053|16993|0
1651018990000|2022-04-27 00:23:10|17048.1|16988.1|17055.5|16995.5|17055.5|16995.5|17048.1|16988.1|0
1651019000000|2022-04-27 00:23:20|17048.1|16988.1|17050.6|16990.6|17055.5|16995.5|17045.6|16985.6|0
1651019010000|2022-04-27 00:23:30|17048.1|16988.1|17048.1|16988.1|17048.1|16988.1|17048.1|16988.1|0
1651019020000|2022-04-27 00:23:40|17048|16988|17033.1|16993.1|17048|16993.1|17033.1|16988|0
1651019030000|2022-04-27 00:23:50|17030.7|16990.7|17033.1|16993.1|17033.1|16993.1|17030.7|16990.7|0
1651019040000|2022-04-27 00:24:00|17033|16993|17033|16993|17047.9|16993|17030.6|16987.9|0
1651019130000|2022-04-27 00:25:30|17030.6|16990.6|17030.6|16990.6|17030.6|16990.6|17030.6|16990.6|0
1651019170000|2022-04-27 00:26:10|||||||||1
1651019180000|2022-04-27 00:26:20|17028.1|16968.1|17028.1|16968.1|17028.1|16968.1|17028.1|16968.1|5
1651019190000|2022-04-27 00:26:30|17023.1|16963.1|17023.1|16963.1|17023.1|16963.1|17023.1|16963.1|0
1651019200000|2022-04-27 00:26:40|17028.1|16968.1|17028.1|16968.1|17028.1|16968.1|17028.1|16968.1|0
1651019230000|2022-04-27 00:27:10|17025.6|16965.6|17028.1|16968.1|17028.1|16968.1|17025.6|16965.6|0
1651019240000|2022-04-27 00:27:20|17025.6|16965.6|17025.6|16965.6|17028.1|16968.1|17023.1|16963.1|0
1651019260000|2022-04-27 00:27:40|17023|16963|17015.6|16955.6|17023|16963|17015.6|16955.6|0
1651019280000|2022-04-27 00:28:00|17015.9|16955.9|17015.9|16955.9|17015.9|16955.9|17015.9|16955.9|0
1651019310000|2022-04-27 00:28:30|17013.4|16953.4|17013.4|16953.4|17013.4|16953.4|17013.4|16953.4|0
1651019360000|2022-04-27 00:29:20|17010.9|16950.9|17013.4|16953.4|17013.4|16953.4|17008.5|16948.5|0
1651019370000|2022-04-27 00:29:30|17010.9|16950.9|17015.9|16955.9|17015.9|16955.9|17008.5|16948.5|0
1651019410000|2022-04-27 00:30:10|17018.4|16958.4|17020.9|16960.9|17020.9|16960.9|17018.4|16958.4|0
1651019550000|2022-04-27 00:32:30|17018.4|16958.4|17018.4|16958.4|17018.4|16958.4|17018.4|16958.4|0
1651019650000|2022-04-27 00:34:10|17018.5|16958.5|17018.5|16958.5|17018.5|16958.5|17018.5|16958.5|0
1651020020000|2022-04-27 00:40:20|17016|16956|17016|16956|17016|16956|17016|16956|0
1651020060000|2022-04-27 00:41:00|||||||||1
1651020080000|2022-04-27 00:41:20|||||||||1
1651020110000|2022-04-27 00:41:50|17018.4|16958.4|17018.4|16958.4|17018.4|16958.4|17018.4|16958.4|0
1651020490000|2022-04-27 00:48:10|17018.2|16958.2|17018.2|16958.2|17018.2|16958.2|17018.2|16958.2|0
1651022440000|2022-04-27 01:20:40|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|0
1651023120000|2022-04-27 01:32:00|17023.2|16963.2|17023.2|16963.2|17023.2|16963.2|17023.2|16963.2|0
1651023330000|2022-04-27 01:35:30|||||||||1
1651023660000|2022-04-27 01:41:00|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|0
1651024260000|2022-04-27 01:51:00|16976.2|16956.2|17020.7|16960.7|17020.7|16960.7|16976.2|16956.2|1
1651024270000|2022-04-27 01:51:10|17015.8|16955.8|17015.8|16955.8|17015.8|16955.8|17015.8|16955.8|0
1651024550000|2022-04-27 01:55:50|17003.4|16963.4|17003.4|16963.4|17003.4|16963.4|17003.4|16963.4|0
1651104040000|2022-04-28 00:00:40|17006.8|16946.8|16997.1|16937.1|17006.8|16946.8|16997.1|16937.1|0
1651104320000|2022-04-28 00:05:20|16999.6|16939.6|16999.6|16939.6|16999.6|16939.6|16999.6|16939.6|0
1651104660000|2022-04-28 00:11:00|16997.2|16937.2|16997.2|16937.2|16997.2|16937.2|16997.2|16937.2|0
1651104670000|2022-04-28 00:11:10|||||||||1
1651106310000|2022-04-28 00:38:30|16994.8|16934.8|16994.8|16934.8|16994.8|16934.8|16994.8|16934.8|0
1651106320000|2022-04-28 00:38:40|16994.7|16934.7|16994.7|16934.7|16994.7|16934.7|16994.7|16934.7|0
1651106670000|2022-04-28 00:44:30|16989.7|16929.7|16989.7|16929.7|16989.7|16929.7|16989.7|16929.7|0
1651106680000|2022-04-28 00:44:40|16994.7|16934.7|16989.7|16929.7|16994.7|16934.7|16989.7|16929.7|0
1651106830000|2022-04-28 00:47:10|16987.3|16927.3|16989.7|16929.7|16989.7|16929.7|16987.3|16927.3|1
1651106840000|2022-04-28 00:47:20|16989.8|16929.8|16994.7|16934.7|16994.7|16934.7|16989.8|16929.8|1
1651107100000|2022-04-28 00:51:40|16997.1|16937.1|16997.1|16937.1|16997.1|16937.1|16997.1|16937.1|0
1651108570000|2022-04-28 01:16:10|16992.2|16932.2|16997.1|16937.1|16997.1|16937.1|16992.2|16932.2|1
1651108580000|2022-04-28 01:16:20|16940.9|16920.9|16935|16915|16940.9|16920.9|16935|16915|1
1651108590000|2022-04-28 01:16:30|16927.8|16907.8|16935|16915|16935|16915|16927.5|16907.5|1
1651108680000|2022-04-28 01:18:00|16934.8|16914.8|16934.8|16914.8|16934.8|16914.8|16934.8|16914.8|0
1651108690000|2022-04-28 01:18:10|16932.4|16912.4|16932.4|16912.4|16932.4|16912.4|16932.4|16912.4|0
1651108700000|2022-04-28 01:18:20|16925.1|16905.1|16925.1|16905.1|16925.1|16905.1|16925.1|16905.1|0
1651108710000|2022-04-28 01:18:30|16922.7|16902.7|16922.7|16902.7|16922.7|16902.7|16922.7|16902.7|0
1651108780000|2022-04-28 01:19:40|16940|16900|16940|16900|16940|16900|16940|16900|1
1651108820000|2022-04-28 01:20:20|||||||||1
1651108830000|2022-04-28 01:20:30|16974.1|16914.1|16977.4|16917.4|16977.4|16917.4|16974.1|16914.1|0
